Historical Stock Prices

AFLYY 
$8.166
*  
0.033
0.41 %
Get AFLYY Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading AFLYY 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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 8.166 8.166 8.166 8.166 156
02/04/2016 8.133 8.133 8.133 8.133 1,001
02/03/2016 7.92 8.13 7.84 8.13 7,316
02/02/2016 8.25 8.25 8.099 8.11 2,054
02/01/2016 8.27 8.36 8.22 8.36 14,250
01/29/2016 7.87 8.01 7.86 8.01 207,469
01/28/2016 8.29 8.29 7.98 8.0955 3,334
01/27/2016 8.566 8.62 8.52 8.62 76,918
01/26/2016 8.546 8.546 8.546 8.546 00
01/25/2016 8.41 8.43 8.37 8.43 651
01/22/2016 8.375 8.42 8.33 8.375 00
01/21/2016 8.163 8.163 8.163 8.163 00
01/20/2016 8 8 7.905 7.905 3,522
01/19/2016 8.165 8.165 8.11 8.11 963
01/15/2016 8.05 8.057 8.04 8.04 2,649
01/14/2016 8.18 8.24 8.12 8.21 11,202
01/13/2016 8.335 8.335 8.18 8.18 9,091
01/12/2016 8.27 8.36 8.25 8.36 4,858
01/11/2016 8.37 8.38 8.37 8.37 892
01/08/2016 8.46 8.47 8.25 8.25 3,508
01/07/2016 8.13 8.236 8.068 8.068 4,308
01/06/2016 7.97 8.11 7.97 8.014 3,903
01/05/2016 7.96 7.99 7.96 7.97 9,538
01/04/2016 7.76 7.87 7.707 7.87 5,924
12/31/2015 7.7 7.7 7.5 7.517 592
12/30/2015 7.607 7.61 7.575 7.575 939
12/29/2015 7.6 7.6 7.487 7.494 2,290
12/28/2015 7.55 7.554 7.53 7.53 4,499
12/24/2015 7.584 7.584 7.584 7.584 00
12/23/2015 7.427 7.5 7.427 7.5 1,823
12/22/2015 7.37 7.37 7.37 7.37 1,233
12/21/2015 7.36 7.435 7.32 7.38 7,554
12/18/2015 7.13 7.13 7.13 7.13 1,056
12/17/2015 7.18 7.18 7.087 7.09 5,379
12/16/2015 7.26 7.26 7.1 7.1 1,975
12/15/2015 7.03 7.03 7 7 4,086
12/14/2015 6.96 6.96 6.89 6.89 2,740
12/11/2015 7.03 7.04 7.01 7.01 3,539
12/10/2015 7.05 7.09 7.05 7.066 1,975
12/09/2015 7.09 7.14 7 7 2,909
12/08/2015 6.89 6.89 6.8 6.89 2,316
12/07/2015 6.92 6.93 6.86 6.86 7,777
12/04/2015 6.89 6.96 6.89 6.955 2,600
12/03/2015 6.87 6.87 6.65 6.66 2,517
12/02/2015 6.78 6.78 6.76 6.76 2,062
12/01/2015 6.56 6.68 6.56 6.64 2,550
11/30/2015 6.64 6.67 6.64 6.64 7,750
11/27/2015 6.67 6.67 6.6 6.6 1,564
11/25/2015 6.42 6.46 6.42 6.45 8,535
11/24/2015 6.71 6.71 6.585 6.7 10,184
11/23/2015 6.85 6.85 6.85 6.85 1,000
11/20/2015 7.142 7.142 7.047 7.075 1,740
11/19/2015 7.08 7.142 7.08 7.142 1,513
11/18/2015 6.97 6.97 6.807 6.89 7,764
11/17/2015 6.89 6.91 6.85 6.85 53,531
11/16/2015 6.8 6.943 6.8 6.943 10,557
11/13/2015 7.287 7.287 7.287 7.287 00
11/12/2015 7.28 7.28 7.28 7.28 167
11/11/2015 7.51 7.51 7.51 7.51 00
11/10/2015 7.42 7.42 7.42 7.42 254
11/09/2015 7.61 7.61 7.54 7.54 349
11/06/2015 7.69 7.69 7.64 7.64 464
11/05/2015 7.439 7.439 7.439 7.439 00
*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?