AFOP

Historical Stock Prices

$18.53
*  
0.02
0.11%
Get AFOP Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading AFOP now
Exchange: NASDAQ
Industry: Technology
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-FEB-2016 TO 27-MAY-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.
05/27/2016 18.57 18.72 18.51 18.53 60,755
05/26/2016 18.57 18.66 18.54 18.55 52,392
05/25/2016 18.55 18.7 18.51 18.57 181,444
05/24/2016 18.53 18.55 18.51 18.55 105,907
05/23/2016 18.53 18.54 18.49 18.5 252,358
05/20/2016 18.52 18.56 18.49 18.5 203,327
05/19/2016 18.52 18.53 18.5 18.5 237,174
05/18/2016 18.5 18.58 18.5 18.5 312,880
05/17/2016 18.51 18.52 18.5 18.505 229,268
05/16/2016 18.5 18.55 18.5 18.53 231,958
05/13/2016 18.5 18.54 18.495 18.51 283,179
05/12/2016 18.5 18.55 18.495 18.5 271,623
05/11/2016 18.5 18.52 18.495 18.5 207,974
05/10/2016 18.51 18.53 18.5 18.5 337,511
05/09/2016 18.52 18.54 18.495 18.5 284,501
05/06/2016 18.52 18.55 18.5 18.52 360,667
05/05/2016 18.52 18.53 18.505 18.51 341,393
05/04/2016 18.5 18.56 18.5 18.53 591,620
05/03/2016 18.51 18.53 18.45 18.5 795,738
05/02/2016 18.52 18.53 18.505 18.52 589,357
04/29/2016 18.54 18.5801 18.5 18.52 269,016
04/28/2016 18.51 18.58 18.505 18.54 362,156
04/27/2016 18.51 18.55 18.505 18.54 286,928
04/26/2016 18.51 18.575 18.5 18.51 310,360
04/25/2016 18.54 18.585 18.5 18.51 464,100
04/22/2016 18.52 18.6 18.51 18.54 322,563
04/21/2016 18.5 18.54 18.47 18.53 565,364
04/20/2016 18.87 18.87 18.485 18.49 537,625
04/19/2016 18.51 18.58 18.49 18.5 384,194
04/18/2016 18.5 18.53 18.48 18.5 424,146
04/15/2016 18.5 18.53 18.49 18.51 580,500
04/14/2016 18.5 18.54 18.49 18.5 523,314
04/13/2016 18.5 18.54 18.49 18.52 914,853
04/12/2016 18.49 18.55 18.47 18.5 997,982
04/11/2016 18.44 18.5 18.44 18.5 2,023,151
04/08/2016 18.43 18.48 18.41 18.45 10,047,070
04/07/2016 14.99 15.85 14.99 15.46 407,960
04/06/2016 14.71 15.08 14.65 14.92 153,898
04/05/2016 14.45 14.82 14.45 14.66 112,854
04/04/2016 14.67 14.97 14.445 14.55 157,216
04/01/2016 14.71 14.92 14.49 14.61 147,978
03/31/2016 14.76 15 14.5885 14.79 269,076
03/30/2016 14.74 15 14.42 14.76 207,146
03/29/2016 14.28 14.7 14.05 14.6 195,660
03/28/2016 14.71 14.71 14.12 14.28 149,303
03/24/2016 14.48 14.8 14.34 14.62 126,581
03/23/2016 14.11 14.9 14.11 14.5 299,699
03/22/2016 14.87 14.89 13.7601 14.15 327,819
03/21/2016 14.41 15.29 14.31 15.04 388,914
03/18/2016 14 14.52 14 14.17 257,881
03/17/2016 13.71 14 13.5 13.91 229,478
03/16/2016 12.75 13.71 12.71 13.62 172,523
03/15/2016 12.92 12.98 12.7 12.72 280,791
03/14/2016 13.3 13.46 12.96 12.97 175,168
03/11/2016 12.91 13.42 12.75 13.32 202,833
03/10/2016 13.06 13.1 12.705 12.72 141,923
03/09/2016 12.85 13.08 12.75 12.95 100,328
03/08/2016 13.34 13.35 12.67 12.75 299,978
03/07/2016 13.48 13.84 13.25 13.35 258,756
03/04/2016 13.41 13.78 13.3 13.57 294,907
03/03/2016 13.34 13.59 13.25 13.4 122,835
03/02/2016 13.86 13.9 13.28 13.39 107,475
03/01/2016 13.89 14.3699 13.7 13.82 125,243
02/29/2016 14.02 14.42 13.65 13.8 218,115
*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?