Historical Stock Prices

AFSD 
$25.4
*  
0.0199
0.08%
Get AFSD Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AFSD now
Exchange: NYSE
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 25.1 25.45 25.1 25.4 56,692
08/27/2015 25.39 25.4 25.25 25.3801 14,475
08/26/2015 24.94 25.1299 24.94 25.12 15,624
08/25/2015 25.02 25.19 25 25.07 25,318
08/24/2015 25.01 25.13 24.76 24.97 51,763
08/21/2015 25.32 25.36 25.28 25.2838 12,205
08/20/2015 25.35 25.39 25.34 25.3699 9,436
08/19/2015 25.29 25.35 25.29 25.3253 9,218
08/18/2015 25.33 25.39 25.3 25.3 16,219
08/17/2015 25.3 25.41 25.3 25.36 25,599
08/14/2015 25.25 25.35 25.25 25.34 18,752
08/13/2015 25.42 25.44 25.2401 25.25 15,887
08/12/2015 25.38 25.43 25.31 25.4 50,086
08/11/2015 25.24 25.39 25.22 25.38 34,039
08/10/2015 25.16 25.29 25.1461 25.18 27,115
08/07/2015 25.24 25.25 25.0419 25.24 13,864
08/06/2015 25.2 25.24 25.12 25.2299 24,069
08/05/2015 25.18 25.2 25.09 25.2 20,589
08/04/2015 25.14 25.21 25.104 25.15 24,992
08/03/2015 24.99 25.121 24.98 25.12 18,969
07/31/2015 24.97 25.01 24.939 24.96 21,509
07/30/2015 25.02 25.0275 24.94 24.94 88,015
07/29/2015 25.2 25.23 25.079 25.11 24,609
07/28/2015 25.14 25.2 25.09 25.19 31,286
07/27/2015 25.05 25.14 25.01 25.14 14,437
07/24/2015 25.06 25.12 25.03 25.03 29,646
07/23/2015 25.05 25.08 24.96 25 24,131
07/22/2015 25.06 25.18 25 25.03 28,197
07/21/2015 24.96 25.0694 24.96 25.05 25,939
07/20/2015 24.96 25.1 24.89 24.99 28,606
07/17/2015 25 25 24.84 24.98 47,052
07/16/2015 24.95 25.07 24.923 24.95 83,108
07/15/2015 24.95 25.08 24.89 24.89 62,518
07/14/2015 24.81 24.95 24.69 24.92 25,361
07/13/2015 24.55 24.82 24.55 24.8 22,589
07/10/2015 24.71 24.71 24.51 24.55 52,208
07/09/2015 24.6 24.7 24.6 24.63 25,680
07/08/2015 24.5 24.6799 24.5 24.54 26,411
07/07/2015 24.56 24.67 24.5 24.53 83,323
07/06/2015 24.55 24.67 24.55 24.58 17,016
07/02/2015 24.45 24.63 24.45 24.53 24,844
07/01/2015 24.47 24.6199 24.41 24.41 25,543
06/30/2015 24.57 24.75 24.36 24.36 56,305
06/29/2015 24.61 24.7068 24.41 24.43 41,214
06/26/2015 24.79 24.79 24.65 24.65 29,696
06/25/2015 24.85 24.85 24.75 24.78 23,141
06/24/2015 24.84 24.85 24.77 24.83 19,612
06/23/2015 24.83 24.87 24.75 24.77 44,600
06/22/2015 24.84 24.92 24.84 24.87 17,980
06/19/2015 24.88 24.92 24.81 24.89 37,364
06/18/2015 24.91 24.98 24.77 24.77 43,007
06/17/2015 24.87 24.98 24.8519 24.9 35,111
06/16/2015 24.81 24.92 24.81 24.86 28,446
06/15/2015 24.88 24.92 24.83 24.83 38,883
06/12/2015 24.83 24.9099 24.8 24.83 26,582
06/11/2015 24.81 24.85 24.75 24.79 24,422
06/10/2015 24.71 24.82 24.71 24.75 40,851
06/09/2015 24.83 24.88 24.71 24.77 45,433
06/08/2015 24.78 24.93 24.7701 24.86 43,757
06/05/2015 24.8 24.96 24.77 24.77 64,704
06/04/2015 24.85 24.91 24.83 24.9 38,958
06/03/2015 24.58 24.89 24.54 24.77 85,595
06/02/2015 24.77 24.77 24.55 24.62 64,208
06/01/2015 24.87 24.89 24.81 24.83 31,548
05/29/2015 25.01 25.1 24.81 24.81 41,132
05/28/2015 25 25.001 24.78 25 51,340
*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?