Historical Stock Prices

(ETF)
AMU 
$24.11
*  
0.26
1.07%
Get AMU Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading AMU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 24.46 24.46 24.09 24.11 289,996
07/30/2015 24.81 24.81 24.2986 24.37 211,894
07/29/2015 24.27 24.78 24.1012 24.78 226,522
07/28/2015 23.55 24.33 23.55 24.2001 103,910
07/27/2015 23.33 23.7099 23.09 23.59 155,152
07/24/2015 23.2 23.68 22.88 23.36 347,744
07/23/2015 23.35 23.46 23.17 23.24 188,212
07/22/2015 23.7 23.9299 23 23.24 196,338
07/21/2015 23.9 24.19 23.55 23.71 57,117
07/20/2015 24.4 24.4 23.86 23.87 71,409
07/17/2015 24.9 24.9 24.34 24.45 36,286
07/16/2015 25.01 25.01 24.7486 24.84 52,901
07/15/2015 25.62 25.6899 25.12 25.15 990,610
07/14/2015 25.35 25.75 25.35 25.63 67,655
07/13/2015 25.3901 25.49 25.2277 25.4 43,771
07/10/2015 25.05 25.24 24.9 25.14 82,608
07/09/2015 24.97 25.4 24.78 24.8 459,061
07/08/2015 25.05 25.2 24.64 24.73 54,103
07/07/2015 24.8 25.35 24.38 25.29 93,891
07/06/2015 24.8 24.89 24.62 24.74 66,115
07/02/2015 24.92 25.1 24.8684 24.96 47,287
07/01/2015 25.12 25.4099 24.51 24.64 39,027
06/30/2015 25.33 25.36 24.87 25.02 171,643
06/29/2015 25.43 25.43 25.13 25.19 64,849
06/26/2015 25.7 25.71 25.53 25.55 72,905
06/25/2015 26.24 26.25 25.73 25.74 24,696
06/24/2015 26.6 26.6 26.04 26.13 75,794
06/23/2015 26.145 26.24 26.11 26.17 37,721
06/22/2015 26.15 26.244 26.1 26.1 29,024
06/19/2015 26.51 26.51 26.03 26.1 117,802
06/18/2015 26.62 26.62 26.4301 26.47 29,718
06/17/2015 26.48 26.67 26.3401 26.49 83,941
06/16/2015 26.56 26.58 26.4 26.4899 20,115
06/15/2015 26.18 26.6 26.1101 26.52 59,503
06/12/2015 26.27 26.27 26.0501 26.27 18,763
06/11/2015 26.32 26.38 26.23 26.27 44,982
06/10/2015 26.6 26.6 26.3 26.36 126,839
06/09/2015 26.45 26.53 26.34 26.35 234,707
06/08/2015 26.43 26.554 26.32 26.42 45,165
06/05/2015 26.19 26.66 26.16 26.6 436,062
06/04/2015 26.59 26.7699 26.3554 26.38 25,397
06/03/2015 27.31 27.31 26.79 26.87 46,714
06/02/2015 27.24 27.35 27.08 27.24 32,128
06/01/2015 27.28 27.855 27.11 27.15 57,145
05/29/2015 27.56 27.575 27.21 27.27 36,333
05/28/2015 27.47 27.6 27.2687 27.38 28,402
05/27/2015 27.62 27.82 27.56 27.71 36,603
05/26/2015 28.38 28.38 27.94 28.09 86,451
05/22/2015 28.25 28.45 28.2 28.42 43,766
05/21/2015 28.26 28.336 28.19 28.31 24,046
05/20/2015 28.32 28.32 28.21 28.28 50,949
05/19/2015 28.54 28.54 28.2922 28.41 12,409
05/18/2015 28.4 28.63 28.21 28.6 44,580
05/15/2015 28.57 28.57 28.25 28.42 31,775
05/14/2015 28.5 28.54 28.38 28.45 367,617
05/13/2015 28.6 28.6 28.1275 28.33 30,374
05/12/2015 27.71 28.07 27.7 28 55,868
05/11/2015 28 28.02 27.7964 27.85 94,676
05/08/2015 27.94 28.169 27.905 28.1 22,083
05/07/2015 28.2 28.2 27.83 27.89 9,753
05/06/2015 28.72 28.8999 28.2167 28.34 52,892
05/05/2015 28.8 28.85 28.57 28.6799 19,479
05/04/2015 28.8 28.86 28.6001 28.61 37,878
05/01/2015 28.72 28.86 28.62 28.69 36,215
04/30/2015 28.51 28.7899 28.46 28.58 109,131
*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?