AMERICAN INTL INDUS INC Historical Stock Prices

AMIN 
$0.72
*  
0.02
2.86 %
Get AMIN Alerts
*Delayed - data as of May 4, 2015 13:11 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 01-FEB-2015 TO 01-MAY-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.
13:11 N/A  0.72  0.70  0.72 420
05/01/2015 0.7 0.7 0.7 0.7 1,880
04/30/2015 0.76 0.76 0.66 0.72 646
04/29/2015 0.69 0.7 0.69 0.7 19,448
04/28/2015 0.65 0.69 0.64 0.69 16,797
04/27/2015 0.69 0.69 0.69 0.69 00
04/24/2015 0.69 0.69 0.69 0.69 300
04/23/2015 0.69 0.69 0.69 0.69 100
04/22/2015 0.65 0.7 0.65 0.68 40,700
04/21/2015 0.72 0.76 0.7 0.7 33,330
04/20/2015 0.77 0.77 0.75 0.75 5,000
04/17/2015 0.82 0.82 0.82 0.82 00
04/16/2015 0.8 0.82 0.79 0.82 3,600
04/15/2015 0.85 0.85 0.85 0.85 300
04/14/2015 0.85 0.85 0.85 0.85 100
04/13/2015 0.86 0.86 0.86 0.86 00
04/10/2015 0.86 0.86 0.86 0.86 200
04/09/2015 0.83 0.83 0.83 0.83 00
04/08/2015 0.81 0.87 0.81 0.83 1,261
04/07/2015 0.8 0.86 0.8 0.86 1,784
04/06/2015 0.85 0.88 0.85 0.88 2,300
04/02/2015 0.95 0.95 0.95 0.95 00
04/01/2015 0.95 0.95 0.95 0.95 00
03/31/2015 0.95 0.95 0.95 0.95 00
03/30/2015 0.96 0.98 0.95 0.95 4,400
03/27/2015 1.04 1.04 1.04 1.04 00
03/26/2015 1.04 1.04 1.04 1.04 1,000
03/25/2015 1.11 1.11 1.05 1.06 1,746
03/24/2015 1.075 1.08 1.075 1.075 1,298
03/23/2015 1.08 1.1 1.08 1.1 2,000
03/20/2015 1.19 1.2 1.11 1.11 9,200
03/19/2015 1.19 1.19 1.19 1.19 00
03/18/2015 1.19 1.19 1.19 1.19 00
03/17/2015 1.14 1.19 1.14 1.19 862
03/16/2015 1.2 1.2 1.2 1.2 196
03/13/2015 1.2 1.2 1.2 1.2 00
03/12/2015 1.2 1.2 1.2 1.2 00
03/11/2015 1.2 1.2 1.2 1.2 00
03/10/2015 1.2 1.2 1.2 1.2 00
03/09/2015 1.2 1.2 1.2 1.2 00
03/06/2015 1.2 1.2 1.2 1.2 700
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
*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?