Historical Stock Prices

AMOV 
$20.42
*  
0.09
0.44%
Get AMOV Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading AMOV now
Exchange: NASDAQ
Industry: Public Utilities
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-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.
03/27/2015 20.3 20.54 20.3 20.42 4,120
03/26/2015 20.33 20.62 20.33 20.51 4,068
03/25/2015 21 21 20.71 20.82 4,345
03/24/2015 21.05 21.12 20.96 21.01 3,620
03/23/2015 20.7 21.01 20.7 21.01 2,509
03/20/2015 20.36 20.98 20.36 20.891 5,710
03/19/2015 20.81 20.81 20.24 20.45 3,257
03/18/2015 20.2 20.515 20.18 20.509 4,270
03/17/2015 19.74 19.7939 19.72 19.72 1,637
03/16/2015 19.71 19.71 19.71 19.71 1,375
03/13/2015 19.51 19.93 19.35 19.6 1,908
03/12/2015 19.67 19.7 19.46 19.7 1,403
03/11/2015 19.47 19.57 19.41 19.5 2,823
03/10/2015 19.78 19.78 19.62 19.62 944
03/09/2015 19.61 19.9599 19.61 19.8 9,836
03/06/2015 20.21 20.24 19.7801 19.7801 6,218
03/05/2015 20.65 20.65 20.29 20.29 587
03/04/2015 20.37 20.68 20.37 20.61 4,942
03/03/2015 20.76 20.9 20.7201 20.87 11,672
03/02/2015 21.28 21.408 20.79 20.9401 2,520
02/27/2015 21.28 21.43 21.28 21.3624 1,871
02/26/2015 21.22 21.41 21.14 21.41 4,753
02/25/2015 21.25 21.2925 21.25 21.2925 960
02/24/2015 21.45 21.45 21.3055 21.3055 798
02/23/2015 21.41 21.58 21.15 21.1554 10,943
02/20/2015 21.57 21.58 21.43 21.58 2,483
02/19/2015 21.7 21.828 21.57 21.58 7,498
02/18/2015 21.78 21.99 21.78 21.9 1,374
02/17/2015 22 22 21.56 21.77 9,611
02/13/2015 21.74 21.866 21.73 21.866 7,868
02/12/2015 20.48 21.6 20.48 21.6 5,269
02/11/2015 21.16 21.16 20.3893 20.59 31,657
02/10/2015 21.83 21.83 21.39 21.39 7,384
02/09/2015 21.73 21.73 21.66 21.69 4,042
02/06/2015 21.66 21.85 21.57 21.6703 3,223
02/05/2015 21.59 21.82 21.59 21.66 2,512
02/04/2015 21.672 21.68 21.46 21.46 2,891
02/03/2015 21.83 22.63 21.5 21.68 3,877
02/02/2015 21.49 21.93 21.48 21.765 6,330
01/30/2015 21.62 21.67 21.24 21.27 6,073
01/29/2015 22.02 22.1 21.79 21.96 6,428
01/28/2015 22.51 23.02 22.1 22.1 8,364
01/27/2015 22.64 22.75 22.47 22.58 46,673
01/26/2015 23.32 23.402 22.6 22.86 19,468
01/23/2015 23.28 23.52 23.28 23.52 6,463
01/22/2015 23.01 23.49 22.686 23.47 5,825
01/21/2015 22.78 23.05 22.78 23.007 23,388
01/20/2015 22.53 22.5954 22.41 22.5954 5,193
01/16/2015 22.74 22.74 22.0001 22.62 20,791
01/15/2015 22.58 22.6101 21 22.35 198,643
01/14/2015 22.5 22.62 22.5 22.62 1,648
01/13/2015 22.51 22.6099 22.27 22.27 2,965
01/12/2015 22.49 22.49 22.49 22.49 581
01/09/2015 22.33 22.69 22.33 22.69 3,323
01/08/2015 21.61 22.33 21.61 22.33 2,801
01/07/2015 21.47 21.85 21.47 21.85 3,545
01/06/2015 21.07 21.43 21.07 21.31 7,219
01/05/2015 21.45 21.45 21.17 21.45 3,513
01/02/2015 22.16 22.332 21.67 21.67 4,602
12/31/2014 21.91 22.18 21.91 22.12 4,440
12/30/2014 22.07 22.12 21.86 22.05 2,947
12/29/2014 22.71 22.71 21.99 22.19 4,927
*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?