Astellas Pharma Inc ADR Historical Stock Prices

ALPMY 
$13.52
*  
0.08
0.60 %
Get ALPMY Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading ALPMY now


Community Rating:
View:    ALPMY After Hours
 
 
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 23-FEB-2016 TO 23-MAY-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.
16:00 N/A 13.54 13.332 13.52 25,921
05/23/2016 13.44 13.59 13.4 13.415 31,683
05/20/2016 13.59 13.59 13.41 13.44 16,239
05/19/2016 13.42 13.47 13.38 13.445 18,750
05/18/2016 13.63 13.78 13.53 13.72 20,100
05/17/2016 13.66 13.77 13.62 13.7 85,696
05/16/2016 13.4 13.55 13.4 13.55 65,778
05/13/2016 13.2 13.57 13.2 13.45 24,857
05/12/2016 13.401 13.51 13.36 13.46 32,068
05/11/2016 13.189 13.37 13.15 13.34 76,417
05/10/2016 13.54 13.65 13.44 13.65 76,169
05/09/2016 13.2 13.4 13.2 13.27 83,907
05/06/2016 13.38 13.46 13.24 13.43 55,810
05/05/2016 13.2 13.37 13.2 13.35 43,335
05/04/2016 13.2 13.34 13.2 13.295 44,900
05/03/2016 13.19 13.43 13.19 13.36 37,120
05/02/2016 13.57 13.57 13.47 13.56 30,331
04/29/2016 13.63 13.63 13.3 13.53 32,508
04/28/2016 13.7 13.8 13.42 13.45 36,476
04/27/2016 13.83 14.05 13.83 14.05 14,653
04/26/2016 14.053 14.23 14.05 14.19 19,241
04/25/2016 14.16 14.16 14.03 14.09 14,880
04/22/2016 14.34 14.34 14.02 14.2 26,392
04/21/2016 14.2 14.2 14.12 14.12 17,907
04/20/2016 13.97 14.13 13.89 14.09 20,613
04/19/2016 14.105 14.105 13.7 13.94 42,413
04/18/2016 13.68 14.07 13.68 14.07 95,874
04/15/2016 14.11 14.11 13.95 14.02 589,414
04/14/2016 13.98 13.98 13.72 13.885 163,931
04/13/2016 13.5 13.73 13.49 13.65 62,563
04/12/2016 13.255 13.4 13.24 13.4 30,892
04/11/2016 13.32 13.5 13.32 13.37 52,614
04/08/2016 13.13 13.43 13.13 13.36 47,528
04/07/2016 12.82 12.9535 12.8 12.875 80,326
04/06/2016 12.5 12.73 12.5 12.73 36,056
04/05/2016 12.8 12.8 12.65 12.65 147,310
04/04/2016 12.89 12.89 12.72 12.73 27,136
04/01/2016 12.68 12.74 12.52 12.67 69,717
03/31/2016 13.37 13.38 13.26 13.29 318,137
03/30/2016 13.55 13.6 13.43 13.58 27,815
03/29/2016 13.385 13.62 13.24 13.62 45,713
03/28/2016 13.5 14.1 13.5 13.82 42,955
03/24/2016 13.55 13.81 13.49 13.78 38,788
03/23/2016 13.3833 13.7 13.3833 13.535 40,434
03/22/2016 13.73 13.83 13.7 13.73 38,967
03/21/2016 13.17 13.62 13.17 13.45 32,094
03/18/2016 13.382 13.56 13.34 13.44 44,313
03/17/2016 13.57 13.72 13.57 13.69 22,802
03/16/2016 13.53 13.65 13.44 13.59 49,913
03/15/2016 13.65 13.72 13.54 13.65 29,257
03/14/2016 13.5 13.61 13.46 13.53 40,374
03/11/2016 13.68 13.68 13.5 13.67 40,891
03/10/2016 13.51 13.69 13.47 13.513 103,290
03/09/2016 13.65 13.85 13.51 13.73 44,910
03/08/2016 13.78 13.96 13.78 13.82 38,389
03/07/2016 13.93 13.96 13.85 13.93 53,842
03/04/2016 14.04 14.08 14 14.02 42,096
03/03/2016 14.26 14.31 14.2 14.21 65,236
03/02/2016 14.49 14.59 14.49 14.59 45,716
03/01/2016 14.325 14.49 14.27 14.46 66,163
02/29/2016 14.44 14.52 14.38 14.41 409,752
02/26/2016 14.25 14.37 14.17 14.23 63,765
02/25/2016 14.1 14.25 14.1 14.18 40,637
02/24/2016 13.95 14.1 13.61 14.1 70,261
02/23/2016 14.08 14.08 13.91 13.98 126,065
*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?