AAME

Historical Stock Prices

$4.18
*  
0.13
3.02%
Get AAME Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AAME now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-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.
04/29/2016 4.12 4.18 3.86 4.18 2,596
04/28/2016 4.28 4.31 4.17 4.31 3,729
04/27/2016 4.4 4.4 4.17 4.24 1,599
04/26/2016 4.55 4.55 4.24 4.24 4,959
04/25/2016 4.625 4.625 4.625 4.625 312
04/22/2016 4.46 4.615 4.42 4.615 1,412
04/21/2016 4.6 4.6 4.54 4.54 269
04/20/2016 4.25 4.48 4.22 4.48 1,137
04/19/2016 4.43 4.56 4.35 4.41 3,507
04/18/2016 4.55 4.55 4.02 4.21 4,390
04/15/2016 4.571 4.76 4.54 4.54 2,026
04/14/2016 4.75 4.75 4.71 4.72 3,649
04/13/2016 4.71 4.71 4.71 4.71 00
04/12/2016 4.71 4.71 4.7 4.71 432
04/11/2016 4.61 4.81 4.56 4.56 5,816
04/08/2016 4.77 4.9 4.57 4.63 2,889
04/07/2016 4.857 4.86 4.78 4.83 907
04/06/2016 4.91 4.91 4.86 4.9 538
04/05/2016 4.88 5 4.769 4.85 2,909
04/04/2016 4.85 5 4.52 4.81 6,055
04/01/2016 4.45 4.93 4.45 4.9 6,668
03/31/2016 4.25 4.64 4.25 4.45 6,860
03/30/2016 4.04 4.29 4.04 4.1801 2,048
03/29/2016 4.03 4.25 3.81 4.14 4,874
03/28/2016 4.01 4.1 3.755 3.92 9,748
03/24/2016 4.01 4.1 3.93 4.08 2,580
03/23/2016 4.02 4.02 3.66 3.93 9,593
03/22/2016 4.02 4.2 4 4.2 2,342
03/21/2016 4.13 4.34 3.99 4.21 13,418
03/18/2016 4.18 4.49 4.12 4.38 12,564
03/17/2016 4.152 4.17 4.025 4.16 4,127
03/16/2016 4.15 4.15 4.15 4.15 00
03/15/2016 4.06 4.15 4.05 4.15 2,609
03/14/2016 4.22 4.2299 4.22 4.2299 223
03/11/2016 4.26 4.26 4.0695 4.26 2,297
03/10/2016 4.1624 4.1624 4.1624 4.1624 00
03/09/2016 4.197 4.197 4.16 4.1624 1,558
03/08/2016 4.16 4.16 4.16 4.16 00
03/07/2016 4.02 4.192 4.02 4.16 1,701
03/04/2016 4.02 4.02 4.02 4.02 00
03/03/2016 4.3 4.3 4.02 4.02 3,637
03/02/2016 4.3 4.3 4.15 4.28 4,601
03/01/2016 4.18 4.1801 4.18 4.1801 403
02/29/2016 4.3 4.3 4.17 4.17 2,245
02/26/2016 4.27 4.3 4.2 4.2 8,380
02/25/2016 4.34 4.3407 4.21 4.3 1,784
02/24/2016 4.33 4.33 4.33 4.33 00
02/23/2016 4.33 4.33 4.33 4.33 1,202
02/22/2016 4.2 4.2 4.07 4.07 1,270
02/19/2016 4 4.114 3.8 4.048 16,813
02/18/2016 4.31 4.383 3.813 3.99 12,427
02/17/2016 4.38 4.38 4.38 4.38 147
02/16/2016 4.3 4.4 4 4.19 14,074
02/12/2016 4.481 4.486 4.006 4.3 10,715
02/11/2016 4.49 4.5 4.49 4.5 2,606
02/10/2016 4.5 4.5 4.4822 4.5 1,246
02/09/2016 4.4814 4.4814 4.281 4.4 2,775
02/08/2016 4.5 4.5 4.49 4.5 1,246
02/05/2016 4.4999 4.5 4.4999 4.5 1,003
02/04/2016 4.5 4.5 4.4922 4.5 1,346
02/03/2016 4.5 4.5 4.5 4.5 152
02/02/2016 4.49 4.5 4.49 4.4948 1,643
02/01/2016 4.5 4.5 4.45 4.4899 2,191
*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?