Historical Stock Prices

AI 
$12.94
*  
0.10
0.78%
Get AI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AI 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-JAN-2016 TO 28-APR-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.
04/28/2016 12.94 13.05 12.82 12.84 133,283
04/27/2016 13.03 13.18 13 13.05 169,539
04/26/2016 13 13.2 12.9 13.07 242,265
04/25/2016 12.97 13 12.71 12.84 220,178
04/22/2016 13.03 13.16 12.85 12.97 205,183
04/21/2016 13.06 13.17 12.9 13.07 199,617
04/20/2016 12.86 13.05 12.82 13 230,374
04/19/2016 12.69 12.892 12.69 12.83 150,854
04/18/2016 12.75 12.78 12.57 12.67 108,693
04/15/2016 12.66 12.81 12.62 12.77 175,512
04/14/2016 12.85 12.92 12.68 12.72 180,242
04/13/2016 12.55 12.96 12.49 12.82 218,595
04/12/2016 12.2 12.53 12.136 12.49 358,386
04/11/2016 12.2 12.45 12.19 12.19 283,621
04/08/2016 12.25 12.49 12.18 12.19 137,945
04/07/2016 12.08 12.29 12.06 12.15 175,371
04/06/2016 12.36 12.48 12.14 12.23 231,230
04/05/2016 12.33 12.53 12.26 12.36 194,356
04/04/2016 12.67 12.76 12.4 12.41 195,099
04/01/2016 12.47 12.73 12.45 12.66 227,718
03/31/2016 12.66 12.78 12.53 12.53 344,771
03/30/2016 12.86 13.03 12.63 12.64 208,741
03/29/2016 12.78 12.97 12.4327 12.95 333,580
03/28/2016 13.5 13.73 13.28 13.46 495,891
03/24/2016 13.15 13.5 13.0399 13.49 294,071
03/23/2016 13.46 13.5 13.28 13.29 255,729
03/22/2016 13.62 13.63 13.43 13.49 281,367
03/21/2016 13.5 13.82 13.5 13.61 271,877
03/18/2016 13.66 13.71 13.36 13.59 470,222
03/17/2016 13.2 13.6 13.11 13.53 374,575
03/16/2016 12.98 13.2097 12.81 13.17 359,563
03/15/2016 12.89 13.03 12.64 12.89 305,471
03/14/2016 13.21 13.28 12.85 13.07 213,251
03/11/2016 12.66 13.29 12.66 13.29 263,954
03/10/2016 12.93 12.98 12.49 12.6 320,140
03/09/2016 12.78 12.97 12.65 12.85 214,954
03/08/2016 13.06 13.135 12.65 12.75 272,025
03/07/2016 12.95 13.36 12.95 13.15 207,117
03/04/2016 12.84 13.19 12.76 13.02 345,991
03/03/2016 12.46 13.08 12.46 12.83 254,892
03/02/2016 12.41 12.65 12.29 12.55 268,437
03/01/2016 12.25 12.43 12.04 12.43 214,715
02/29/2016 11.89 12.17 11.82 12.11 197,666
02/26/2016 11.56 12.009 11.54 11.91 176,896
02/25/2016 11.29 11.5 11.1 11.42 303,993
02/24/2016 11.5 11.51 10.84 11.32 504,873
02/23/2016 11.84 11.94 11.75 11.82 193,128
02/22/2016 11.8 11.928 11.71 11.87 193,314
02/19/2016 11.71 11.74 11.46 11.65 175,710
02/18/2016 11.94 11.965 11.69 11.82 150,580
02/17/2016 11.52 11.99 11.52 11.88 233,824
02/16/2016 11.05 11.445 11 11.41 320,912
02/12/2016 10.89 11.02 10.61 10.92 315,435
02/11/2016 10.89 10.95 10.5702 10.66 298,457
02/10/2016 11.09 11.28 10.8 11.09 231,628
02/09/2016 11.2 11.23 10.78 10.95 352,285
02/08/2016 11.69 11.69 11.23 11.35 263,107
02/05/2016 12.11 12.28 11.82 11.83 272,452
02/04/2016 12.08 12.3099 11.88 12.15 459,623
02/03/2016 10.93 11.88 10.93 11.86 647,861
02/02/2016 11.06 11.09 10.67 10.81 228,011
02/01/2016 10.99 11.27 10.84 11.14 210,385
01/29/2016 10.95 11.29 10.8501 11.1 236,345
01/28/2016 10.88 11.11 10.65 10.85 158,862
*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?