Historical Stock Prices

AFFY 
$0.1114
*  
0.0004
0.36 %
Get AFFY Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading AFFY now


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 27-DEC-2014 TO 27-MAR-2015

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.
03/27/2015 0.111 0.1114 0.1051 0.1114 26,580
03/26/2015 0.1157 0.1157 0.1001 0.111 210,796
03/25/2015 0.1205 0.1205 0.1111 0.1176 114,624
03/24/2015 0.125 0.13 0.1201 0.1225 25,433
03/23/2015 0.13 0.13 0.1201 0.1211 17,500
03/20/2015 0.121 0.13 0.121 0.13 16,277
03/19/2015 0.12 0.13 0.12 0.12 35,165
03/18/2015 0.1163 0.1286 0.1163 0.12 103,201
03/17/2015 0.145 0.145 0.1161 0.1163 146,599
03/16/2015 0.121 0.125 0.1101 0.1175 321,303
03/13/2015 0.125 0.13 0.115 0.125 194,345
03/12/2015 0.14 0.142 0.115 0.125 323,074
03/11/2015 0.142 0.142 0.14 0.142 15,237
03/10/2015 0.1387 0.144 0.1375 0.14 12,539
03/09/2015 0.1382 0.149 0.129 0.1421 69,702
03/06/2015 0.135 0.14 0.1261 0.14 50,278
03/05/2015 0.145 0.1465 0.135 0.135 79,400
03/04/2015 0.1475 0.1487 0.145 0.145 14,600
03/03/2015 0.158 0.16 0.145 0.1475 39,534
03/02/2015 0.1501 0.165 0.1501 0.1501 37,158
02/27/2015 0.145 0.152 0.145 0.1501 29,371
02/26/2015 0.15 0.15 0.14 0.15 101,490
02/25/2015 0.153 0.155 0.1351 0.1404 33,600
02/24/2015 0.14 0.155 0.1203 0.1505 105,009
02/23/2015 0.1499 0.1499 0.14 0.1498 37,511
02/20/2015 0.14 0.1498 0.1351 0.1488 81,401
02/19/2015 0.1351 0.1499 0.1351 0.1499 46,122
02/18/2015 0.15 0.155 0.1201 0.1411 233,565
02/17/2015 0.15 0.15 0.1456 0.15 112,700
02/13/2015 0.165 0.165 0.1505 0.1512 129,274
02/12/2015 0.164 0.168 0.1521 0.165 106,763
02/11/2015 0.1778 0.1778 0.1504 0.17 207,953
02/10/2015 0.18 0.18 0.1661 0.1779 32,826
02/09/2015 0.18 0.18 0.1652 0.18 125,301
02/06/2015 0.16 0.18 0.1503 0.18 357,647
02/05/2015 0.145 0.165 0.1421 0.16 236,192
02/04/2015 0.14 0.15 0.14 0.15 71,172
02/03/2015 0.151 0.151 0.1385 0.14 37,502
02/02/2015 0.1371 0.152 0.1371 0.15 23,664
01/30/2015 0.1404 0.1405 0.1366 0.137 56,514
01/29/2015 0.15 0.155 0.1355 0.1404 227,282
01/28/2015 0.1374 0.1499 0.1355 0.145 79,372
01/27/2015 0.1303 0.155 0.1303 0.1351 77,071
01/26/2015 0.146 0.146 0.1301 0.146 70,415
01/23/2015 0.141 0.1435 0.141 0.1415 8,204
01/22/2015 0.147 0.147 0.1402 0.141 50,822
01/21/2015 0.149 0.149 0.1402 0.147 25,954
01/20/2015 0.1422 0.15 0.1402 0.1402 24,529
01/16/2015 0.1402 0.15 0.1402 0.15 10,168
01/15/2015 0.1402 0.1535 0.1402 0.15 53,226
01/14/2015 0.1402 0.15 0.1402 0.15 1,440
01/13/2015 0.14 0.1525 0.14 0.15 65,980
01/12/2015 0.14 0.1525 0.1301 0.15 53,200
01/09/2015 0.14 0.158 0.14 0.14 39,240
01/08/2015 0.1201 0.16 0.1201 0.16 93,408
01/07/2015 0.125 0.145 0.1201 0.14 113,243
01/06/2015 0.1326 0.15 0.131 0.145 197,898
01/05/2015 0.1005 0.145 0.1005 0.1326 285,826
01/02/2015 0.1004 0.11 0.1004 0.109 33,668
12/31/2014 0.1051 0.109 0.0975 0.1004 397,385
12/30/2014 0.0951 0.1056 0.0951 0.1034 151,343
12/29/2014 0.1 0.102 0.095 0.1 304,186
*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?