AINV

Historical Stock Prices

$8.215
*  
0.065
0.79%
Get AINV Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading AINV now
Exchange: NASDAQ

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 8.33 8.35 8.17 8.215 1,901,628
11/20/2014 8.26 8.32 8.23 8.28 1,487,403
11/19/2014 8.29 8.31 8.25 8.26 1,188,459
11/18/2014 8.28 8.33 8.25 8.26 952,373
11/17/2014 8.19 8.25 8.17 8.23 1,393,307
11/14/2014 8.25 8.28 8.16 8.19 1,382,099
11/13/2014 8.28 8.3 8.2 8.22 1,105,678
11/12/2014 8.26 8.28 8.21 8.26 923,036
11/11/2014 8.29 8.33 8.25 8.28 740,682
11/10/2014 8.33 8.34 8.2 8.26 1,528,136
11/07/2014 8.23 8.37 8.16 8.31 1,817,677
11/06/2014 8.22 8.3 8.09 8.15 1,848,876
11/05/2014 8.19 8.225 8.15 8.15 1,171,099
11/04/2014 8.21 8.27 8.05 8.13 1,185,982
11/03/2014 8.25 8.29 8.19 8.21 1,375,347
10/31/2014 8.25 8.27 8.1401 8.25 1,756,547
10/30/2014 8.15 8.2 8.1 8.15 1,300,134
10/29/2014 8.11 8.2 8.1 8.15 1,415,155
10/28/2014 8.1 8.11 8.06 8.11 1,276,283
10/27/2014 8.01 8.11 7.98 8.05 1,821,820
10/24/2014 7.99 8.09 7.98 8.04 1,537,733
10/23/2014 8.06 8.0614 7.95 8 1,720,554
10/22/2014 8.01 8.08 7.96 7.99 1,701,609
10/21/2014 8.03 8.06 7.92 8.01 2,849,132
10/20/2014 7.98 8.01 7.88 7.97 1,958,534
10/17/2014 8.01 8.1 7.93 7.95 4,001,767
10/16/2014 7.75 8.02 7.64 7.91 4,045,250
10/15/2014 7.96 7.96 7.6 7.83 4,729,698
10/14/2014 7.95 8.04 7.91 7.97 3,524,696
10/13/2014 8.04 8.08 7.86 7.94 3,308,109
10/10/2014 8.18 8.248 8 8 2,109,084
10/09/2014 8.27 8.318 8.15 8.17 1,447,859
10/08/2014 8.29 8.31 8.19 8.27 1,649,363
10/07/2014 8.34 8.44 8.28 8.33 2,068,598
10/06/2014 8.35 8.43 8.3 8.36 2,853,216
10/03/2014 8.23 8.28 8.15 8.28 2,006,729
10/02/2014 8.19 8.26 8.05 8.19 1,692,144
10/01/2014 8.2 8.24 8.105 8.17 1,607,305
09/30/2014 8.27 8.3 8.13 8.17 2,245,049
09/29/2014 8.29 8.3 8.22 8.24 1,565,429
09/26/2014 8.28 8.35 8.25 8.34 877,738
09/25/2014 8.39 8.4 8.22 8.26 1,567,438
09/24/2014 8.29 8.4 8.29 8.39 1,775,369
09/23/2014 8.35 8.39 8.26 8.3 1,968,964
09/22/2014 8.48 8.59 8.35 8.37 2,375,094
09/19/2014 8.58 8.6098 8.46 8.54 2,658,380
09/18/2014 8.6 8.63 8.52 8.53 1,320,347
09/17/2014 8.58 8.59 8.52 8.54 1,825,470
09/16/2014 8.72 8.75 8.67 8.73 1,934,238
09/15/2014 8.83 8.84 8.71 8.72 1,781,538
09/12/2014 8.84 8.85 8.8 8.81 1,540,144
09/11/2014 8.8 8.84 8.78 8.83 1,167,480
09/10/2014 8.84 8.87 8.76 8.79 2,056,575
09/09/2014 8.8 8.82 8.76 8.76 1,155,256
09/08/2014 8.79 8.82 8.79 8.81 965,444
09/05/2014 8.8 8.83 8.72 8.79 1,639,465
09/04/2014 8.82 8.83 8.77 8.79 1,606,152
09/03/2014 8.81 8.83 8.78 8.78 961,989
09/02/2014 8.8 8.82 8.77 8.78 1,453,139
08/29/2014 8.79 8.81 8.72 8.77 1,427,482
08/28/2014 8.68 8.76 8.63 8.75 1,351,590
08/27/2014 8.79 8.79 8.69 8.69 1,463,386
08/26/2014 8.79 8.79 8.74 8.76 1,431,738
08/25/2014 8.75 8.78 8.71 8.77 1,843,354
08/22/2014 8.72 8.73 8.68 8.71 1,696,991
08/21/2014 8.7 8.72 8.65 8.705 2,175,717
08/20/2014 8.6 8.7 8.6 8.69 2,100,231
08/19/2014 8.65 8.66 8.54 8.58 2,069,272
08/18/2014 8.66 8.69 8.59 8.62 2,374,759
08/15/2014 8.62 8.67 8.51 8.58 1,955,689
08/14/2014 8.63 8.6372 8.55 8.61 1,153,231
08/13/2014 8.61 8.67 8.59 8.6 1,726,868
08/12/2014 8.62 8.66 8.55 8.59 1,595,463
08/11/2014 8.61 8.66 8.6 8.63 1,283,809
08/08/2014 8.5 8.6 8.45 8.58 1,463,988
08/07/2014 8.47 8.58 8.4 8.45 1,835,889
08/06/2014 8.43 8.48 8.38 8.39 1,437,294
08/05/2014 8.5 8.518 8.4 8.42 1,177,622
08/04/2014 8.44 8.525 8.44 8.49 1,445,588
08/01/2014 8.47 8.54 8.37 8.43 2,475,797
07/31/2014 8.71 8.74 8.42 8.49 3,091,301
07/30/2014 8.81 8.81 8.715 8.74 1,494,833
07/29/2014 8.8 8.81 8.75 8.77 1,792,872
07/28/2014 8.77 8.8 8.72 8.77 1,263,288
07/25/2014 8.76 8.8 8.72 8.78 1,215,896
07/24/2014 8.71 8.77 8.71 8.75 1,101,481
07/23/2014 8.75 8.75 8.69 8.7 1,252,862
07/22/2014 8.71 8.74 8.68 8.69 1,210,534
07/21/2014 8.72 8.74 8.67 8.72 1,039,941
07/18/2014 8.67 8.74 8.65 8.72 1,110,317
07/17/2014 8.74 8.75 8.64 8.65 1,483,360
07/16/2014 8.79 8.8 8.67 8.73 3,057,529
07/15/2014 8.8 8.83 8.71 8.79 2,706,859
07/14/2014 8.78 8.8 8.75 8.79 2,211,798
07/11/2014 8.7 8.76 8.68 8.72 1,658,747
07/10/2014 8.69 8.73 8.625 8.72 2,321,459
07/09/2014 8.737 8.8 8.68 8.73 5,084,378
07/08/2014 8.68 8.68 8.53 8.56 2,298,279
07/07/2014 8.7 8.71 8.63 8.67 2,616,330
07/03/2014 8.76 8.76 8.63 8.66 1,569,335
07/02/2014 8.74 8.78 8.7 8.7 2,790,386
07/01/2014 8.61 8.835 8.61 8.725 6,606,702
06/30/2014 8.52 8.64 8.45 8.61 4,619,447
06/27/2014 8.46 8.56 8.37 8.56 28,191,170
06/26/2014 8.39 8.47 8.35 8.43 3,525,064
06/25/2014 8.32 8.37 8.3 8.37 2,685,691
06/24/2014 8.43 8.46 8.3 8.3 3,661,450
06/23/2014 8.37 8.43 8.32 8.4 3,486,233
06/20/2014 8.4 8.44 8.31 8.31 3,499,340
06/19/2014 8.43 8.44 8.35 8.36 2,116,170
06/18/2014 8.4 8.42 8.35 8.4 2,941,582
06/17/2014 8.63 8.64 8.57 8.59 4,304,516
06/16/2014 8.5 8.55 8.49 8.53 2,463,812
06/13/2014 8.54 8.54 8.42 8.46 2,519,893
06/12/2014 8.48 8.54 8.42 8.54 2,186,472
06/11/2014 8.42 8.49 8.42 8.48 2,171,344
06/10/2014 8.45 8.47 8.37 8.42 1,541,464
06/09/2014 8.39 8.46 8.36 8.45 1,983,032
06/06/2014 8.36 8.41 8.32 8.39 1,791,255
06/05/2014 8.33 8.33 8.2 8.31 2,101,242
06/04/2014 8.32 8.34 8.23 8.28 2,148,494
06/03/2014 8.34 8.35 8.24 8.32 1,874,995
06/02/2014 8.43 8.43 8.29 8.35 2,487,617
05/30/2014 8.4 8.41 8.31 8.38 4,427,219
05/29/2014 8.4 8.44 8.34 8.36 1,753,715
05/28/2014 8.36 8.4 8.24 8.35 2,779,989
05/27/2014 8.35 8.4 8.26 8.31 2,441,743
05/23/2014 8.21 8.29 8.19 8.28 2,096,861
05/22/2014 8.2 8.24 8.155 8.18 1,938,244
05/21/2014 8.19 8.23 8.12 8.17 3,759,342
05/20/2014 8.24 8.27 7.97 8.06 4,164,378
05/19/2014 7.94 8.06 7.9 8.055 3,681,513
05/16/2014 7.88 7.94 7.86 7.94 1,714,182
05/15/2014 7.9 7.91 7.86 7.89 1,699,008
05/14/2014 7.94 7.98 7.89 7.93 1,997,661
05/13/2014 7.99 8 7.92 7.95 1,857,062
05/12/2014 7.87 8.01 7.87 7.99 1,522,519
05/09/2014 7.9 7.95 7.83 7.91 2,243,539
05/08/2014 7.98 8.01 7.9 7.91 1,888,978
05/07/2014 7.96 8 7.92 7.97 2,403,893
05/06/2014 8.04 8.08 7.95 7.95 2,911,999
05/05/2014 8.05 8.09 7.97 8.06 2,133,441
05/02/2014 8.01 8.05 7.93 7.96 1,878,075
05/01/2014 8.05 8.09 7.95 8 2,264,925
04/30/2014 7.93 8.02 7.9 7.99 3,785,516
04/29/2014 7.98 8 7.92 7.93 2,362,765
04/28/2014 8.02 8.06 7.88 7.93 3,902,909
04/25/2014 8.09 8.11 8.02 8.02 1,729,074
04/24/2014 8.19 8.19 8.03 8.09 1,969,514
04/23/2014 8.13 8.17 8.1 8.1 1,577,143
04/22/2014 8.14 8.16 8.08 8.13 1,477,715
04/21/2014 8.17 8.2 8.1 8.12 1,338,311
04/17/2014 8.15 8.2 8.11 8.15 1,560,448
04/16/2014 8.23 8.24 8.055 8.15 4,551,577
04/15/2014 8.11 8.21 8.015 8.07 2,611,933
04/14/2014 8.15 8.18 8.08 8.13 1,738,357
04/11/2014 8.1 8.13 8.06 8.06 2,639,772
04/10/2014 8.25 8.26 8.11 8.11 2,411,033
04/09/2014 8.24 8.295 8.2 8.24 1,936,508
04/08/2014 8.31 8.31 8.18 8.24 2,728,315
04/07/2014 8.31 8.33 8.2 8.2 4,162,442
04/04/2014 8.33 8.37 8.27 8.31 1,937,297
04/03/2014 8.4 8.416 8.31 8.36 1,550,164
04/02/2014 8.39 8.425 8.355 8.38 1,660,093
04/01/2014 8.31 8.37 8.2916 8.35 1,485,573
03/31/2014 8.33 8.39 8.26 8.31 2,448,874
03/28/2014 8.27 8.34 8.25 8.26 1,601,411
03/27/2014 8.25 8.33 8.23 8.29 1,960,071
03/26/2014 8.38 8.45 8.25 8.27 2,934,587
03/25/2014 8.3 8.35 8.27 8.32 2,249,868
03/24/2014 8.22 8.32 8.2 8.28 2,818,358
03/21/2014 8.32 8.33 8.12 8.24 7,371,063
03/20/2014 8.36 8.39 8.28 8.28 3,422,824
03/19/2014 8.35 8.41 8.27 8.34 4,238,810
03/18/2014 8.5 8.53 8.45 8.5 2,836,885
03/17/2014 8.54 8.6 8.45 8.46 2,717,648
03/14/2014 8.49 8.54 8.45 8.48 1,798,997
03/13/2014 8.61 8.62 8.49 8.49 2,894,711
03/12/2014 8.52 8.61 8.52 8.55 2,838,912
03/11/2014 8.63 8.68 8.55 8.56 1,839,798
03/10/2014 8.59 8.67 8.545 8.65 1,931,212
03/07/2014 8.73 8.74 8.585 8.6 3,292,285
03/06/2014 8.66 8.75 8.65 8.69 2,654,399
03/05/2014 8.65 8.74 8.61 8.66 3,548,672
03/04/2014 8.75 8.82 8.65 8.67 6,019,362
03/03/2014 8.53 8.78 8.53 8.74 6,664,450
02/28/2014 8.65 8.65 8.515 8.56 37,953,280
02/27/2014 8.6 8.66 8.56 8.63 5,376,183
02/26/2014 8.62 8.71 8.54 8.59 6,575,894
02/25/2014 8.66 8.7 8.47 8.58 26,696,190
02/24/2014 9.01 9.21 8.9918 9.15 2,286,781
02/21/2014 8.95 9.01 8.92 8.95 1,299,011
02/20/2014 8.92 8.98 8.88 8.91 2,070,176
02/19/2014 9.04 9.06 8.86 8.89 2,419,609
02/18/2014 9.06 9.13 9.03 9.04 2,182,720
02/14/2014 8.96 9.06 8.91 9.01 2,780,778
02/13/2014 8.8 9.01 8.76 8.95 2,699,752
02/12/2014 8.69 8.87 8.65 8.85 3,977,185
02/11/2014 8.41 8.7 8.39 8.64 2,688,666
02/10/2014 8.34 8.41 8.3 8.4 1,411,174
02/07/2014 8.39 8.41 8.32 8.37 1,208,867
02/06/2014 8.31 8.5 8.29 8.36 1,460,206
02/05/2014 8.23 8.27 8.125 8.21 1,593,107
02/04/2014 8.21 8.28 8.15 8.22 1,964,088
02/03/2014 8.44 8.45 8.11 8.14 4,385,491
01/31/2014 8.48 8.55 8.371 8.44 1,484,212
01/30/2014 8.57 8.66 8.49 8.62 1,160,452
01/29/2014 8.69 8.72 8.4507 8.49 2,655,799
01/28/2014 8.77 8.78 8.68 8.71 1,953,680
01/27/2014 8.88 8.9 8.68 8.71 1,078,011
01/24/2014 8.96 9 8.81 8.84 1,915,265
01/23/2014 9 9.03 8.96 8.99 1,644,978
01/22/2014 8.97 9.05 8.94 9.01 1,865,338
01/21/2014 9.07 9.09 8.91 9 1,758,323
01/17/2014 8.89 8.95 8.87 8.94 1,192,785
01/16/2014 8.87 8.93 8.86 8.92 1,489,461
01/15/2014 8.69 8.94 8.67 8.92 2,970,752
01/14/2014 8.59 8.69 8.58 8.66 1,169,973
01/13/2014 8.64 8.71 8.56 8.59 1,503,347
01/10/2014 8.61 8.66 8.53 8.64 1,007,286
01/09/2014 8.57 8.63 8.51 8.6 1,923,657
01/08/2014 8.54 8.56 8.47 8.56 1,391,381
01/07/2014 8.54 8.6 8.52 8.56 1,615,321
01/06/2014 8.58 8.6 8.49 8.53 1,434,762
01/03/2014 8.42 8.55 8.42 8.51 1,417,143
01/02/2014 8.48 8.48 8.38 8.42 1,194,613
12/31/2013 8.46 8.56 8.46 8.475 1,371,925
12/30/2013 8.51 8.55 8.47 8.47 1,187,204
12/27/2013 8.58 8.58 8.48 8.51 856,076
12/26/2013 8.61 8.65 8.53 8.54 822,731
12/24/2013 8.59 8.61 8.57 8.6 599,784
12/23/2013 8.5 8.58 8.5 8.58 1,545,281
12/20/2013 8.43 8.54 8.41 8.48 2,611,727
12/19/2013 8.51 8.53 8.38 8.38 1,677,364
12/18/2013 8.56 8.62 8.5 8.51 2,892,340
12/17/2013 8.49 8.58 8.4 8.53 1,783,149
12/16/2013 8.72 8.79 8.63 8.705 1,451,913
12/13/2013 8.66 8.71 8.51 8.65 1,654,911
12/12/2013 8.69 8.77 8.63 8.64 1,110,713
12/11/2013 8.81 8.84 8.65 8.66 1,361,556
12/10/2013 8.85 8.85 8.72 8.78 1,720,293
12/09/2013 8.86 8.9 8.79 8.86 1,462,967
12/06/2013 8.79 8.88 8.79 8.83 1,064,276
12/05/2013 8.77 8.78 8.69 8.74 1,030,595
12/04/2013 8.78 8.82 8.67 8.79 1,048,032
12/03/2013 8.81 8.91 8.71 8.79 1,254,010
12/02/2013 8.89 9.05 8.83 8.85 1,328,376
11/29/2013 8.96 9.03 8.9 9.02 1,022,319
11/27/2013 8.87 8.94 8.84 8.91 1,453,067
11/26/2013 8.85 8.87 8.78 8.84 1,298,249
11/25/2013 8.9 8.96 8.8 8.82 2,338,687
11/22/2013 8.86 8.92 8.8025 8.89 1,473,056
11/21/2013 8.9 8.92 8.83 8.86 1,351,630
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?