Historical Stock Prices

AIB 
$25.47
*  
0.06
0.24%
Get AIB Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading AIB now
Exchange: NYSE

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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 25.449 25.51 25.42 25.47 5,772
03/26/2015 25.578 25.62 25.35 25.41 33,576
03/25/2015 25.59 25.65 25.5 25.6 9,629
03/24/2015 25.73 25.73 25.48 25.612 41,995
03/23/2015 25.6 25.74 25.568 25.7301 13,569
03/20/2015 25.62 25.65 25.5101 25.62 16,201
03/19/2015 25.5 25.55 25.43 25.5 26,470
03/18/2015 25.71 25.72 25.37 25.45 12,594
03/17/2015 25.59 25.6699 25.39 25.48 10,027
03/16/2015 25.64 25.7572 25.5701 25.63 7,532
03/13/2015 25.63 25.7 25.561 25.6235 5,326
03/12/2015 25.62 25.6999 25.46 25.64 16,073
03/11/2015 25.77 25.77 25.61 25.62 7,699
03/10/2015 25.69 25.8 25.64 25.69 24,947
03/09/2015 25.73 25.8723 25.6 25.6884 9,680
03/06/2015 25.64 25.94 25.64 25.772 12,796
03/05/2015 25.98 26 25.84 25.98 4,710
03/04/2015 25.63 25.99 25.62 25.98 20,048
03/03/2015 25.4616 25.72 25.4616 25.71 4,422
03/02/2015 25.42 25.62 25.42 25.6198 11,295
02/27/2015 25.63 25.65 25.455 25.57 8,168
02/26/2015 25.47 25.5612 25.45 25.5612 9,128
02/25/2015 25.42 25.4799 25.29 25.32 18,538
02/24/2015 25.24 25.58 25.24 25.48 11,802
02/23/2015 25.35 25.3636 25.29 25.3444 4,902
02/20/2015 25.277 25.29 25.16 25.2796 6,954
02/19/2015 25.3825 25.3825 25.13 25.19 12,045
02/18/2015 25.18 25.25 25.1 25.13 33,680
02/17/2015 25.23 25.28 25.15 25.18 19,496
02/13/2015 25.308 25.358 25.26 25.3 4,564
02/12/2015 25.37 25.38 25.23 25.36 23,667
02/11/2015 25.26 25.293 25.22 25.25 12,724
02/10/2015 25.201 25.38 25.201 25.23 10,239
02/09/2015 25.352 25.42 25.19 25.19 18,132
02/06/2015 25.5 25.51 25.401 25.41 8,277
02/05/2015 25.58 25.82 25.48 25.55 51,121
02/04/2015 25.58 25.69 25.44 25.58 10,092
02/03/2015 25.657 25.68 25.46 25.58 7,831
02/02/2015 25.7 25.7 25.59 25.65 5,486
01/30/2015 25.71 26 25.63 25.67 31,320
01/29/2015 25.43 25.73 25.43 25.51 25,030
01/28/2015 25.39 25.648 25.39 25.6 10,370
01/27/2015 25.453 25.67 25.4264 25.57 15,465
01/26/2015 25.2 25.46 25.11 25.46 12,906
01/23/2015 25.21 25.243 25.19 25.24 18,878
01/22/2015 25.19 25.19 25.1254 25.16 13,812
01/21/2015 25.33 25.33 25.1 25.13 18,944
01/20/2015 25.24 25.336 25.14 25.27 5,532
01/16/2015 25.09 25.28 25.09 25.28 17,246
01/15/2015 25.18 25.18 25.09 25.1 6,402
01/14/2015 25.09 25.21 25.09 25.09 11,624
01/13/2015 25.19 25.26 25.11 25.14 9,577
01/12/2015 25.148 25.21 25.148 25.19 3,533
01/09/2015 25.206 25.2766 24.95 25.1373 10,814
01/08/2015 25.164 25.17 25.15 25.15 6,870
01/07/2015 25.106 25.13 25.04 25.13 6,694
01/06/2015 25.05 25.11 25.01 25.03 5,122
01/05/2015 25.2 25.2 25.03 25.12 3,556
01/02/2015 25.37 25.37 25.0301 25.21 2,795
12/31/2014 25.04 25.2999 25.04 25.1899 2,677
12/30/2014 25.23 25.33 24.9401 25 21,201
12/29/2014 25.15 25.35 24.97 25.34 10,696
12/26/2014 25.18 25.2 25.16 25.198 7,590
12/24/2014 25.2 25.21 25.18 25.18 1,981
12/23/2014 25.274 25.274 25.2 25.2 3,536
12/22/2014 25.18 25.2999 25.18 25.26 8,462
12/19/2014 25.218 25.35 25.13 25.15 16,325
12/18/2014 25.24 25.25 25.01 25.21 9,314
12/17/2014 24.9397 25.14 24.9397 25.1344 5,604
12/16/2014 24.902 24.97 24.86 24.97 6,167
12/15/2014 24.93 24.939 24.85 24.85 8,800
12/12/2014 24.92 24.956 24.85 24.85 9,483
12/11/2014 24.949 24.99 24.85 24.87 16,374
12/10/2014 25.1 25.1 24.84 24.85 18,957
12/09/2014 25.16 25.18 25.1 25.1 4,873
12/08/2014 25.0901 25.195 25.0901 25.195 4,400
12/05/2014 25.14 25.17 25.0501 25.15 2,968
12/04/2014 25.22 25.22 25.03 25.14 11,172
12/03/2014 25.206 25.25 25.17 25.23 8,218
12/02/2014 25.21 25.25 25.19 25.24 7,257
12/01/2014 25.14 25.23 25.11 25.22 12,826
11/28/2014 25.09 25.22 25.08 25.2 6,798
11/26/2014 25.11 25.22 25.09 25.21 13,729
11/25/2014 25.09 25.17 25.09 25.17 4,566
11/24/2014 25.12 25.18 25.051 25.153 15,895
11/21/2014 25.17 25.19 25.0101 25.15 18,671
11/20/2014 25.05 25.1782 25.01 25.15 8,567
11/19/2014 25.11 25.18 25.1 25.11 6,986
11/18/2014 25.338 25.339 25.1 25.1 18,374
11/17/2014 25.16 25.23 25.11 25.23 14,884
11/14/2014 25.23 25.24 25.16 25.16 13,616
11/13/2014 25.23 25.3 25.23 25.2797 14,583
11/12/2014 25.25 25.3 25.2 25.24 16,367
11/11/2014 25.22 25.35 25.22 25.2501 12,948
11/10/2014 25.25 25.2605 25.2 25.23 6,120
11/07/2014 25.49 25.49 25.12 25.16 37,415
11/06/2014 25.65 25.65 25.2601 25.5299 11,429
11/05/2014 25.3601 25.64 25.3601 25.46 8,237
11/04/2014 25.14 25.43 25.14 25.29 15,895
11/03/2014 25.23 25.39 25.15 25.29 20,151
10/31/2014 25.15 25.41 25.15 25.31 30,681
10/30/2014 24.9 25.1899 24.79 25.1476 64,051
10/29/2014 24.91 25.0812 24.79 24.92 17,873
10/28/2014 24.75 24.9 24.75 24.9 10,731
10/27/2014 24.96 24.96 24.71 24.8965 14,852
10/24/2014 24.822 24.98 24.78 24.86 11,181
10/23/2014 24.91 25.11 24.84 24.84 19,745
10/22/2014 24.75 25.09 24.75 25 13,511
10/21/2014 24.93 25 24.75 24.85 16,597
10/20/2014 24.71 24.95 24.71 24.92 16,021
10/17/2014 24.63 24.7 24.51 24.7 13,144
10/16/2014 24.4369 24.65 24.3601 24.49 12,737
10/15/2014 24.29 24.56 24.2 24.28 12,762
10/14/2014 24.52 24.61 24.39 24.48 14,023
10/13/2014 24.5 24.6299 24.3 24.38 5,275
10/10/2014 24.62 24.66 24.52 24.62 19,571
10/09/2014 24.68 24.7 24.58 24.654 6,660
10/08/2014 24.5401 24.68 24.5401 24.67 3,339
10/07/2014 24.56 24.61 24.55 24.6031 8,029
10/06/2014 24.53 24.7 24.53 24.65 13,756
10/03/2014 24.53 24.696 24.4801 24.53 10,358
10/02/2014 24.6 24.7 24.4501 24.61 6,309
10/01/2014 24.67 24.7 24.62 24.662 8,216
09/30/2014 24.6 24.95 24.51 24.57 28,872
09/29/2014 24.28 24.6448 24.28 24.61 19,615
09/26/2014 24.66 24.89 24.612 24.89 5,972
09/25/2014 24.76 24.83 24.52 24.79 44,072
09/24/2014 24.79 24.87 24.6 24.86 24,531
09/23/2014 24.74 24.96 24.5267 24.6 25,677
09/22/2014 24.46 24.76 24.44 24.74 3,997
09/19/2014 24.62 24.71 24.54 24.6899 11,131
09/18/2014 24.49 24.67 24.48 24.5748 10,567
09/17/2014 24.45 24.47 24.27 24.47 20,882
09/16/2014 24.36 24.6 24.3201 24.42 24,656
09/15/2014 24.78 24.95 24.5 24.53 28,452
09/12/2014 24.79 24.85 24.734 24.85 11,265
09/11/2014 24.78 24.95 24.694 24.89 12,363
09/10/2014 24.8 24.849 24.73 24.774 11,540
09/09/2014 24.85 24.89 24.73 24.88 23,184
09/08/2014 24.82 24.98 24.73 24.8699 21,818
09/05/2014 24.65 24.8652 24.35 24.73 27,662
09/04/2014 24.881 25.18 24.7801 24.8 11,643
09/03/2014 24.83 24.9525 24.8 24.87 5,083
09/02/2014 24.86 24.86 24.62 24.84 12,648
08/29/2014 24.9 25.0069 24.811 24.92 16,230
08/28/2014 24.88 24.982 24.865 24.946 11,580
08/27/2014 24.87 25.1 24.78 24.88 101,963
08/26/2014 25.09 25.1488 24.85 24.92 19,937
08/25/2014 25.19 25.29 24.9335 24.9867 32,076
08/22/2014 25.09 25.16 25.04 25.1 21,668
08/21/2014 24.98 25.05 24.84 25.0318 37,924
08/20/2014 24.97 25 24.88 24.942 9,677
08/19/2014 24.93 25.0999 24.93 25.01 25,883
08/18/2014 24.98 25.0282 24.844 24.99 15,310
08/15/2014 25.0484 25.0484 24.8516 24.93 18,056
08/14/2014 25.07 25.1 24.99 25 12,732
08/13/2014 25.08 25.1 25.01 25.1 13,418
08/12/2014 24.87 25.1 24.821 25.0306 16,216
08/11/2014 24.89 24.96 24.85 24.94 11,392
08/08/2014 25.076 25.076 24.79 24.79 9,279
08/07/2014 24.81 25.06 24.8 25.06 18,415
08/06/2014 24.81 24.97 24.81 24.8201 19,384
08/05/2014 24.78 24.9942 24.73 24.834 25,184
08/04/2014 24.85 24.982 24.62 24.684 12,653
08/01/2014 24.82 24.86 24.71 24.775 15,479
07/31/2014 25.1 25.11 24.8 24.9 21,960
07/30/2014 25.1201 25.4 25.07 25.1821 59,734
07/29/2014 25.1 25.33 25.0518 25.33 28,831
07/28/2014 24.76 25.18 24.7102 25.18 24,780
07/25/2014 24.79 24.9 24.7728 24.9 16,171
07/24/2014 24.82 24.82 24.53 24.811 32,531
07/23/2014 24.73 24.8 24.65 24.72 7,579
07/22/2014 24.73 24.8 24.71 24.79 39,883
07/21/2014 24.82 24.844 24.6001 24.74 12,892
07/18/2014 24.75 24.88 24.6608 24.88 22,927
07/17/2014 24.71 24.9 24.5312 24.76 34,227
07/16/2014 24.5461 24.84 24.5461 24.74 22,448
07/15/2014 24.61 24.66 24.4017 24.5986 23,691
07/14/2014 24.58 24.7 24.57 24.65 35,384
07/11/2014 24.5 24.66 24.476 24.62 38,971
07/10/2014 24.35 24.5 24.35 24.5 7,238
07/09/2014 24.45 24.5 24.32 24.4656 18,363
07/08/2014 24.39 24.5 24.32 24.41 20,564
07/07/2014 24.49 24.52 24.36 24.46 17,011
07/03/2014 24.56 24.65 24.41 24.51 19,070
07/02/2014 24.43 24.6 24.38 24.58 17,768
07/01/2014 24.6 24.6 24.401 24.4467 8,048
06/30/2014 24.42 24.58 24.41 24.58 13,428
06/27/2014 24.84 24.8925 24.3746 24.3846 23,823
06/26/2014 25.07 25.1844 24.91 24.99 37,412
06/25/2014 24.96 25.15 24.95 25.1 47,188
06/24/2014 24.95 24.95 24.89 24.95 20,306
06/23/2014 25 25 24.7975 24.93 10,693
06/20/2014 24.88 25 24.82 24.901 24,510
06/19/2014 24.851 25 24.7 24.9599 28,944
06/18/2014 24.87 24.97 24.81 24.95 15,855
06/17/2014 24.69 24.96 24.646 24.87 20,709
06/16/2014 24.7375 24.7375 24.66 24.66 2,466
06/13/2014 24.75 24.75 24.64 24.73 21,623
06/12/2014 24.73 24.75 24.62 24.75 11,647
06/11/2014 24.5 24.75 24.37 24.75 16,989
06/10/2014 24.6101 24.65 24.4072 24.52 13,974
06/09/2014 24.61 24.73 24.53 24.64 9,053
06/06/2014 24.66 24.8175 24.5901 24.68 24,454
06/05/2014 24.42 24.9 24.42 24.68 32,366
06/04/2014 24.6 24.65 24.31 24.61 27,705
06/03/2014 24.66 24.78 24.6 24.6344 51,777
06/02/2014 24.645 24.75 24.645 24.75 17,581
05/30/2014 24.599 24.7 24.49 24.7 32,550
05/29/2014 24.57 24.65 24.52 24.54 28,747
05/28/2014 24.47 24.6484 24.47 24.64 33,697
05/27/2014 24.39 24.55 24.32 24.55 93,083
05/23/2014 24.17 24.35 24.06 24.35 40,938
05/22/2014 24.46 24.51 24.09 24.23 72,019
05/21/2014 24.49 24.546 24.39 24.5299 49,975
05/20/2014 24.51 24.511 24.35 24.3821 25,460
05/19/2014 24.45 24.55 24.45 24.55 42,280
05/16/2014 24.4155 24.5 24.3 24.4701 24,605
05/15/2014 24.37 24.4 24.2252 24.2999 29,357
05/14/2014 24.37 24.37 24.26 24.31 25,549
05/13/2014 24.27 24.35 24.22 24.3 21,658
05/12/2014 24.41 24.42 24.2424 24.26 50,517
05/09/2014 24.4 24.526 24.29 24.42 27,425
05/08/2014 24.4684 24.4684 24.32 24.42 21,067
05/07/2014 24.28 24.44 24.28 24.37 26,408
05/06/2014 24.36 24.48 24.31 24.3646 21,634
05/05/2014 24.524 24.73 24.38 24.48 71,685
05/02/2014 24.49 24.78 24.49 24.7632 12,840
05/01/2014 24.2 24.58 24.1999 24.57 29,055
04/30/2014 23.87 24.22 23.86 24.1865 51,288
04/29/2014 23.97 24.07 23.86 23.98 51,555
04/28/2014 23.9 23.9952 23.86 23.94 43,665
04/25/2014 23.76 24 23.74 24 38,481
04/24/2014 23.94 23.94 23.6801 23.88 18,496
04/23/2014 23.71 23.93 23.6211 23.86 17,909
04/22/2014 23.92 24 23.69 23.69 40,213
04/21/2014 24.069 24.069 23.71 23.761 15,995
04/17/2014 23.8092 23.99 23.8092 23.99 8,927
04/16/2014 24.05 24.1399 23.68 23.9956 18,442
04/15/2014 24 24.12 23.85 23.95 32,604
04/14/2014 24.16 24.27 23.81 23.944 28,404
04/11/2014 23.83 24.14 23.83 24.04 20,627
04/10/2014 23.88 23.92 23.7901 23.85 20,205
04/09/2014 23.766 23.93 23.7101 23.76 9,175
04/08/2014 23.6101 23.829 23.61 23.6876 40,578
04/07/2014 23.87 23.87 23.5278 23.69 37,527
04/04/2014 23.861 23.861 23.5838 23.73 7,793
04/03/2014 23.85 24.1 23.7601 23.84 12,377
04/02/2014 23.93 23.93 23.754 23.92 13,370
04/01/2014 24.28 24.282 23.8 24.01 38,076
03/31/2014 24 24.3402 23.84 24.28 17,215
03/28/2014 23.99 24.1 23.7001 24 54,405
03/27/2014 23.95 24.14 23.945 24.04 27,715
*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?