Historical Stock Prices

AAIT 
$32.5
*  
0.27
 negative 
0.84%
Get AAIT Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 32.5 32.5 32.5 32.5 312
04/16/2014 32.23 32.23 32.23 32.23 100
04/15/2014 31.697 31.697 31.697 31.697 242
04/14/2014 31.89 31.89 31.7 31.7 933
04/11/2014 31.85 31.85 31.85 31.85 00
04/10/2014 32.07 32.07 31.85 31.85 1,595
04/09/2014 32.0201 32.44 32.0201 32.2301 5,418
04/08/2014 31.9301 32.083 31.9301 31.97 802
04/07/2014 31.9155 31.9155 31.9155 31.9155 200
04/04/2014 32.54 32.54 32.3765 32.3765 443
04/03/2014 32.49 32.49 32.49 32.49 161
04/02/2014 32.5 32.51 32.45 32.51 500
04/01/2014 32.33 32.33 32.1701 32.1701 875
03/31/2014 32.07 32.07 32.07 32.07 1,002
03/28/2014 31.74 31.85 31.74 31.85 944
03/27/2014 31.85 31.85 31.5 31.5 704
03/26/2014 31.56 31.7599 31.3145 31.7599 1,040
03/25/2014 31.1 31.427 30.8665 31.4 5,584
03/24/2014 31.098 31.29 30.97 31.11 14,647
03/21/2014 30.92 31.43 30.92 30.96 1,606
03/20/2014 31.15 31.15 31.15 31.15 00
03/19/2014 31.15 31.15 31.15 31.15 1,111
03/18/2014 31.4224 31.4224 31.29 31.29 980
03/17/2014 31.12 31.8701 31.12 31.4 61,669
03/14/2014 33.37 33.37 31.564 31.564 3,284
03/13/2014 33.12 33.12 31.7201 31.7201 963
03/12/2014 31.8 31.8 31.8 31.8 161
03/11/2014 32.08 32.9399 31.91 31.91 837
03/10/2014 34.63 34.63 32.4175 32.45 917
03/07/2014 33.71 33.71 32.5 33.3475 11,550
03/06/2014 32.5401 33.8499 32.5401 32.7401 30,778
03/05/2014 33.78 33.78 32.3088 32.358 1,246
03/04/2014 32.63 32.63 32.63 32.63 00
03/03/2014 31.83 32.689 31.5525 32.63 4,252
02/28/2014 33.19 33.19 33.1499 33.1499 760
02/27/2014 32.2 32.98 32.2 32.26 5,160
02/26/2014 32.63 32.63 31.8661 31.8661 1,340
02/25/2014 33.31 33.31 32.18 32.2 2,816
02/24/2014 32 32.4 31.9 31.9 5,950
02/21/2014 31.27 31.27 31.27 31.27 00
02/20/2014 32.71 32.71 31.11 31.27 1,221
02/19/2014 32.76 32.76 32.55 32.55 465
02/18/2014 31.55 32.49 31.55 32.49 871
02/14/2014 31.65 31.65 31.401 31.401 400
02/13/2014 31.52 31.8289 31.52 31.8289 2,251
02/12/2014 31.93 31.93 31.2378 31.2378 1,230
02/11/2014 30.66 31.95 30.66 31.9375 1,873
02/10/2014 30.47 30.6025 30.442 30.48 1,408
02/07/2014 30.46 30.65 30.46 30.65 350
02/06/2014 30.59 31.17 30.59 31.14 700
02/05/2014 29.93 30.69 29.93 30.52 2,359
02/04/2014 29.85 29.85 29.85 29.85 00
02/03/2014 30.89 30.89 29.85 29.85 2,210
01/31/2014 30.1924 31.18 30.1924 30.24 1,095
01/30/2014 30.98 30.98 30.5 30.55 1,934
01/29/2014 31.5 31.5 28.82 30.2 3,811
01/28/2014 31.19 31.19 30.67 30.73 2,173
01/27/2014 32.97 32.97 30.58 30.71 18,135
01/24/2014 32.22 32.22 31.43 31.43 4,457
01/23/2014 32.5 32.5 32.1699 32.1699 730
01/22/2014 32.26 32.2675 32.23 32.23 1,694
01/21/2014 32.19 32.47 31.5801 31.6801 2,796
01/17/2014 31.69 32.4999 31.69 32.49 3,109
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?