Historical Stock Prices

AHC 
$8.69
*  
0.28
3.12%
Get AHC Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading AHC now
Exchange: NYSE
Industry: Consumer Services
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 8.93 9.12 8.65 8.69 56,817
02/26/2015 9.05 9.23 8.92 8.97 133,628
02/25/2015 8.96 9.14 8.9401 9.07 21,057
02/24/2015 9.07 9.24 8.94 9 37,880
02/23/2015 8.79 9.125 8.7 9.06 70,175
02/20/2015 8.79 8.89 8.65 8.8 84,399
02/19/2015 8.76 9 8.61 8.79 98,822
02/18/2015 8.89 8.96 8.74 8.75 51,534
02/17/2015 9.07 9.1 8.77 8.89 55,179
02/13/2015 9.08 9.2 8.99 9.13 36,769
02/12/2015 9.03 9.15 9 9.05 34,612
02/11/2015 8.64 9.06 8.64 8.98 485,404
02/10/2015 9.22 9.22 8.74 8.79 106,230
02/09/2015 9.29 9.355 9.1 9.13 51,886
02/06/2015 9.43 9.5425 9.18 9.3 75,725
02/05/2015 9.3 9.4999 9.1664 9.4 42,153
02/04/2015 8.94 9.2699 8.86 9.2 66,477
02/03/2015 8.88 9.1 8.86 9 70,398
02/02/2015 9.02 9.02 8.52 8.83 159,653
01/30/2015 9.58 9.67 9 9.02 103,643
01/29/2015 9.37 9.72 9.28 9.68 40,780
01/28/2015 9.49 9.61 9.26 9.37 63,713
01/27/2015 9.61 9.7 9.45 9.48 48,831
01/26/2015 9.38 9.76 9.1 9.74 114,423
01/23/2015 9.57 9.62 9.36 9.41 51,678
01/22/2015 9.28 9.615 9.21 9.54 93,562
01/21/2015 9.43 9.519 9.17 9.21 71,697
01/20/2015 9.79 9.85 9.221 9.48 92,355
01/16/2015 9.76 9.988 9.74 9.77 71,772
01/15/2015 10.15 10.15 9.71 9.82 60,651
01/14/2015 10.21 10.34 9.87 10.09 95,361
01/13/2015 10.57 10.68 10.11 10.25 52,470
01/12/2015 10.47 10.5525 10.29 10.46 56,863
01/09/2015 10.4 10.54 10.38 10.44 78,083
01/08/2015 10.4 10.5287 10.3 10.39 40,976
01/07/2015 10.27 10.4199 10.14 10.33 62,823
01/06/2015 10.84 10.84 10.0775 10.2 63,189
01/05/2015 10.38 10.92 10.31 10.74 296,912
01/02/2015 10.45 10.51 10.17 10.42 67,917
12/31/2014 10.79 10.8 10.37 10.38 90,593
12/30/2014 10.93 10.98 10.56 10.79 101,188
12/29/2014 10.74 11.04 10.71 10.89 122,359
12/26/2014 10.84 10.84 10.5 10.7 102,903
12/24/2014 13.2 13.34 13.07 13.09 169,439
12/23/2014 12.75 13.19 12.75 13.12 100,251
12/22/2014 12.73 13.029 12.64 12.66 113,396
12/19/2014 12.37 12.75 12.27 12.65 140,372
12/18/2014 12.75 12.77 12.34 12.38 116,803
12/17/2014 12.23 12.7199 12.1 12.55 199,504
12/16/2014 12.17 12.88 12.15 12.17 138,244
12/15/2014 12.6 12.78 12.2 12.2 110,533
12/12/2014 12.5 12.83 12.25 12.26 93,376
12/11/2014 12.43 12.58 12.13 12.19 49,295
12/10/2014 12.46 12.95 12.36 12.37 67,865
12/09/2014 11.81 12.5 11.661 12.47 67,537
12/08/2014 12.38 12.45 11.91 11.92 34,675
12/05/2014 12.18 12.48 12.15 12.38 44,027
12/04/2014 12.22 12.33 12.14 12.16 36,115
12/03/2014 12.22 12.38 12.21 12.21 61,587
12/02/2014 11.84 12.44 11.84 12.21 272,088
12/01/2014 11.96 12.07 11.77 11.81 38,679
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?