Astellas Pharma Inc Historical Stock Prices

ALPMY 
$14.55
*  
0.04
0.27%
Get ALPMY Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading ALPMY now


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: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  14.58  14.49  14.55 7,918
08/27/2014 14.65 14.65 14.65 14.65 00
08/26/2014 14.606 14.606 14.606 14.606 11,300
08/25/2014 14.535 14.535 14.535 14.535 16,900
08/22/2014 14.559 14.559 14.559 14.559 10,200
08/21/2014 14.598 14.598 14.598 14.598 8,400
08/20/2014 14.474 14.474 14.474 14.474 7,900
08/19/2014 14.554 14.554 14.554 14.554 12,000
08/18/2014 14.529 14.529 14.529 14.529 11,600
08/15/2014 14.591 14.591 14.591 14.591 49,800
08/14/2014 14.351 14.351 14.351 14.351 19,400
08/13/2014 14.076 14.076 14.076 14.076 15,000
08/12/2014 14.19 14.19 14.19 14.19 18,500
08/11/2014 14.092 14.092 14.092 14.092 14,900
08/08/2014 13.835 13.835 13.835 13.835 15,400
08/07/2014 13.981 13.981 13.981 13.981 16,400
08/06/2014 14.072 14.072 14.072 14.072 10,700
08/05/2014 13.998 13.998 13.998 13.998 11,200
08/04/2014 14.011 14.011 14.011 14.011 17,000
08/01/2014 13.642 13.642 13.642 13.642 9,500
07/31/2014 13.76 13.76 13.76 13.76 15,800
07/30/2014 13.837 13.837 13.837 13.837 22,100
07/29/2014 13.927 13.927 13.927 13.927 4,900
07/28/2014 13.898 13.898 13.898 13.898 43,200
07/25/2014 13.765 13.765 13.765 13.765 5,900
07/24/2014 13.75 13.75 13.75 13.75 103,500
07/23/2014 13.902 13.902 13.902 13.902 103,100
07/22/2014 13.833 13.833 13.833 13.833 20,100
07/21/2014 13.639 13.639 13.639 13.639 13,800
07/18/2014 13.63 13.63 13.63 13.63 9,600
07/17/2014 13.727 13.727 13.727 13.727 9,600
07/16/2014 13.682 13.682 13.682 13.682 10,900
07/15/2014 13.571 13.571 13.571 13.571 8,700
07/14/2014 13.527 13.527 13.527 13.527 16,400
07/11/2014 13.316 13.316 13.316 13.316 10,800
07/10/2014 13.22 13.22 13.22 13.22 16,200
07/09/2014 13.296 13.296 13.296 13.296 13,700
07/08/2014 13.324 13.324 13.324 13.324 6,300
07/07/2014 13.197 13.197 13.197 13.197 15,200
07/03/2014 13.298 13.298 13.298 13.298 5,800
07/02/2014 13.365 13.365 13.365 13.365 9,700
07/01/2014 13.317 13.317 13.317 13.317 20,200
06/30/2014 13.139 13.139 13.139 13.139 9,700
06/27/2014 12.962 12.962 12.962 12.962 7,200
06/26/2014 13.155 13.155 13.155 13.155 12,300
06/25/2014 13.123 13.123 13.123 13.123 16,500
06/24/2014 13.099 13.099 13.099 13.099 66,000
06/23/2014 13.161 13.161 13.161 13.161 37,900
06/20/2014 13.137 13.137 13.137 13.137 8,400
06/19/2014 13.073 13.073 13.073 13.073 7,500
06/18/2014 12.709 12.709 12.709 12.709 533,200
06/17/2014 12.695 12.695 12.695 12.695 15,300
06/16/2014 12.887 12.887 12.887 12.887 14,300
06/13/2014 12.968 12.968 12.968 12.968 23,600
06/12/2014 12.778 12.778 12.778 12.778 18,800
06/11/2014 12.932 12.932 12.932 12.932 23,800
06/10/2014 12.822 12.822 12.822 12.822 9,700
06/09/2014 12.969 12.969 12.969 12.969 336,300
06/06/2014 13.027 13.027 13.027 13.027 366,900
06/05/2014 13.067 13.067 13.067 13.067 55,100
06/04/2014 13.25 13.25 13.25 13.25 14,400
06/03/2014 13.063 13.063 13.063 13.063 10,900
06/02/2014 13.085 13.085 13.085 13.085 56,200
05/30/2014 12.816 12.816 12.816 12.816 6,300
05/29/2014 12.743 12.743 12.743 12.743 48,900
05/28/2014 12.737 12.737 12.737 12.737 13,200
05/27/2014 12.736 12.736 12.736 12.736 18,100
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?