Historical Stock Prices

(ETF)
AADR 
$40.6742
*  
0.3406
0.83%
Get AADR Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading AADR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 40.75 40.75 40.6742 40.6742 1,248
09/22/2016 40.9 41.0227 40.7501 41.0148 1,728
09/21/2016 39.913 40.3 39.6 40.3 2,470
09/20/2016 39.9 39.9 39.7167 39.766 785
09/19/2016 39.1145 39.1145 39.1145 39.1145 00
09/16/2016 39.05 39.48 39.05 39.1145 1,207
09/15/2016 39.374 39.651 39.374 39.65 26,235
09/14/2016 39.2 39.2 39.06 39.06 493
09/13/2016 39.4499 39.4499 38.835 39 2,665
09/12/2016 39.24 39.919 38.65 39.7231 1,743
09/09/2016 40.57 40.59 39.58 39.65 14,740
09/08/2016 40.8106 40.8106 40.8106 40.8106 140
09/07/2016 41.25 41.255 40.8 41.06 2,008
09/06/2016 40.9 40.9317 40.7125 40.91 7,898
09/02/2016 40.4 40.8775 40.1228 40.626 37,706
09/01/2016 40.2309 40.4 40.0625 40.33 18,493
08/31/2016 40.4499 40.4547 40.0601 40.16 19,317
08/30/2016 40.6 40.7116 40.51 40.7116 4,769
08/29/2016 40.6686 40.7334 40.65 40.6715 1,029
08/26/2016 40.6199 40.6199 40.3201 40.6 6,025
08/25/2016 40.7424 40.7601 40.7424 40.7601 748
08/24/2016 40.9849 40.9849 40.7604 40.7604 2,406
08/23/2016 41.19 41.29 40.6901 41 15,491
08/22/2016 40.8485 40.8485 40.8485 40.8485 00
08/19/2016 40.972 41.08 40.8485 40.8485 2,655
08/18/2016 41.16 41.16 41.1184 41.1184 280
08/17/2016 41.338 41.338 41.338 41.338 00
08/16/2016 40.884 41.35 40.884 41.338 1,898
08/15/2016 41.1 41.1 41.05 41.05 572
08/12/2016 40.875 40.875 40.875 40.875 125
08/11/2016 41.03 41.2 41.03 41.2 844
08/10/2016 40.56 40.8599 40.39 40.39 3,259
08/09/2016 40.5 40.5 40.5 40.5 00
08/08/2016 40.5 40.5 40.5 40.5 324
08/05/2016 40.58 40.58 40.58 40.58 00
08/04/2016 40.583 40.668 40.28 40.58 1,097
08/03/2016 40.6099 40.6099 40.584 40.584 583
08/02/2016 40.591 40.591 40.591 40.591 00
08/01/2016 40.591 40.591 40.591 40.591 00
07/29/2016 40.4143 40.9138 40.4143 40.591 550
07/28/2016 40.9 41 40.6866 40.6866 1,523
07/27/2016 41.02 41.03 40.6543 40.958 1,587
07/26/2016 40.9 40.95 40.9 40.95 285
07/25/2016 40.69 40.69 40.57 40.59 750
07/22/2016 40.3251 40.3251 40.3251 40.3251 186
07/21/2016 40.6443 40.8799 40.26 40.6048 18,128
07/20/2016 39.76 40.4511 39.76 40.4511 492
07/19/2016 40.3156 40.3156 39.81 40.287 3,328
07/18/2016 39.5 40.65 39.5 40.597 3,392
07/15/2016 39.24 39.66 39.24 39.51 2,113
07/14/2016 39.9146 39.9146 39.8946 39.8946 468
07/13/2016 39.87 39.88 39.4506 39.776 2,886
07/12/2016 40.0035 40.0035 40.0035 40.0035 496
07/11/2016 39.485 39.74 39.2801 39.2801 2,483
07/08/2016 39.57 39.57 38.952 39.19 3,060
07/07/2016 38.93 38.93 38.93 38.93 00
07/06/2016 38.93 38.93 38.93 38.93 00
07/05/2016 39.14 39.14 38.8109 38.93 1,549
07/01/2016 39.4 39.405 39.4 39.4 834
06/30/2016 39.27 39.27 38.9825 38.9825 957
06/29/2016 38.34 38.34 38.25 38.25 1,738
06/28/2016 36.12 37.5765 36.12 37.5765 1,078
06/27/2016 37.55 38.2499 37.05 38.2499 2,039
06/24/2016 37.8072 37.8072 37.55 37.55 2,119
06/23/2016 39.17 39.59 39.17 39.4368 1,302
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?