AMERICAN INTL INDUS INC Historical Stock Prices

AMIN 
$1.2
*  
0.01
0.84 %
Get AMIN Alerts
*Delayed - data as of Mar. 6, 2015 13:31 ET  -  Find a broker to begin trading AMIN now


Community Rating:
View:    AMIN Real Time
 
 
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 05-DEC-2014 TO 05-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.
13:31 N/A  1.20  1.20  1.20 700
03/05/2015 1.19 1.19 1.19 1.19 00
03/04/2015 1.19 1.19 1.19 1.19 00
03/03/2015 1.19 1.19 1.19 1.19 00
03/02/2015 1.12 1.19 1.12 1.19 1,440
02/27/2015 1.13 1.22 1.13 1.22 700
02/26/2015 1.2 1.2 1.2 1.2 260
02/25/2015 1.2 1.2 1.2 1.2 200
02/24/2015 1.15 1.15 1.15 1.15 500
02/23/2015 1.15 1.15 1.15 1.15 00
02/20/2015 1.05 1.15 1.05 1.15 1,435
02/19/2015 1.05 1.05 1.05 1.05 00
02/18/2015 1.05 1.05 1.05 1.05 00
02/17/2015 0.98 1.05 0.98 1.05 300
02/13/2015 1.13 1.13 1.13 1.13 00
02/12/2015 1.13 1.13 1.13 1.13 300
02/11/2015 1.12 1.12 1.12 1.12 901
02/10/2015 1.14 1.2 1.12 1.12 8,250
02/09/2015 1.12 1.2 1.12 1.2 5,750
02/06/2015 1.12 1.12 1.12 1.12 200
02/05/2015 1.1 1.1 1.1 1.1 600
02/04/2015 0.98 1.1 0.98 1.1 2,114
02/03/2015 0.98 0.98 0.96 0.96 1,586
02/02/2015 0.98 0.98 0.98 0.98 00
01/30/2015 0.97 0.98 0.97 0.98 600
01/29/2015 0.98 0.98 0.98 0.98 1,000
01/28/2015 0.98 0.98 0.98 0.98 00
01/27/2015 0.89 0.98 0.89 0.98 2,200
01/26/2015 0.86 0.86 0.86 0.86 00
01/23/2015 0.82 0.86 0.82 0.86 7,247
01/22/2015 0.85 0.85 0.838 0.85 18,488
01/21/2015 0.8599 0.8599 0.8599 0.8599 00
01/20/2015 0.8599 0.8599 0.8599 0.8599 00
01/16/2015 0.86 0.86 0.8599 0.8599 368
01/15/2015 0.81 0.83 0.81 0.83 700
01/14/2015 0.8399 0.8399 0.8399 0.8399 00
01/13/2015 0.82 0.8399 0.82 0.8399 1,010
01/12/2015 0.86 0.86 0.7501 0.8399 1,992
01/09/2015 0.79 0.86 0.7801 0.86 2,576
01/08/2015 0.87 0.87 0.87 0.87 00
01/07/2015 0.81 0.9 0.8 0.87 8,152
01/06/2015 0.88 0.88 0.88 0.88 1,601
01/05/2015 0.85 0.85 0.85 0.85 1,000
01/02/2015 0.85 0.85 0.85 0.85 500
12/31/2014 0.85 0.85 0.79 0.79 4,367
12/30/2014 0.75 0.95 0.62 0.75 22,692
12/29/2014 0.7701 0.7701 0.7701 0.7701 00
12/26/2014 0.75 0.785 0.75 0.7701 1,545
12/24/2014 0.75 0.835 0.75 0.835 637
12/23/2014 0.85 0.85 0.795 0.85 10,037
12/22/2014 0.925 0.925 0.925 0.925 500
12/19/2014 0.8999 0.9 0.8999 0.9 200
12/18/2014 0.9 0.9 0.9 0.9 00
12/17/2014 0.9 0.9 0.9 0.9 00
12/16/2014 0.85 0.9 0.85 0.9 220
12/15/2014 0.85 0.9 0.85 0.9 766
12/12/2014 0.925 0.925 0.925 0.925 00
12/11/2014 0.88 0.925 0.88 0.925 1,583
12/10/2014 0.88 0.98 0.88 0.98 324
12/09/2014 0.98 0.98 0.98 0.98 600
12/08/2014 0.88 1 0.88 1 1,375
12/05/2014 0.95 0.95 0.85 0.95 3,195
*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?