Aeroflex Holding Corp. Historical Stock Prices

ARX 
$10.55
*  
0.02
0.19%
Get ARX Alerts
*Delayed - data as of Aug. 21, 2014 10:30 ET  -  Find a broker to begin trading ARX now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ARX 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
10:30  10.55  10.57  10.54  10.55 5,415
08/20/2014 10.74 10.74 10.52 10.57 79,506
08/19/2014 10.77 10.79 10.73 10.76 71,335
08/18/2014 10.78 10.78 10.66 10.77 254,845
08/15/2014 10.9 10.95 10.74 10.76 82,490
08/14/2014 10.73 10.85 10.72 10.81 98,975
08/13/2014 10.75 10.77 10.7201 10.75 88,776
08/12/2014 10.73 10.775 10.63 10.76 123,307
08/11/2014 10.73 10.8 10.64 10.75 150,030
08/08/2014 10.56 10.7 10.53 10.69 96,771
08/07/2014 10.54 10.61 10.54 10.58 641,550
08/06/2014 10.54 10.58 10.52 10.54 96,829
08/05/2014 10.53 10.59 10.5 10.59 126,004
08/04/2014 10.55 10.58 10.49 10.57 98,196
08/01/2014 10.59 10.59 10.49 10.52 86,986
07/31/2014 10.59 10.6 10.52 10.56 1,263,872
07/30/2014 10.61 10.7 10.59 10.62 94,170
07/29/2014 10.53 10.63 10.52 10.6 68,161
07/28/2014 10.55 10.56 10.53 10.53 40,749
07/25/2014 10.57 10.57 10.5 10.55 60,416
07/24/2014 10.56 10.645 10.56 10.59 82,181
07/23/2014 10.55 10.59 10.53 10.58 69,537
07/22/2014 10.52 10.575 10.5 10.56 109,835
07/21/2014 10.5 10.52 10.49 10.51 59,120
07/18/2014 10.49 10.54 10.49 10.52 101,408
07/17/2014 10.5 10.5204 10.49 10.5 309,522
07/16/2014 10.53 10.55 10.49 10.52 299,543
07/15/2014 10.55 10.55 10.49 10.52 105,866
07/14/2014 10.56 10.56 10.52 10.54 60,396
07/11/2014 10.53 10.58 10.53 10.57 57,277
07/10/2014 10.51 10.59 10.51 10.55 97,655
07/09/2014 10.65 10.65 10.58 10.59 187,443
07/08/2014 10.64 10.66 10.62 10.64 78,044
07/07/2014 10.7 10.71 10.64 10.65 169,310
07/03/2014 10.67 10.9 10.59 10.7 886,935
07/02/2014 10.65 10.68 10.64 10.66 62,777
07/01/2014 10.5 10.65 10.5 10.65 195,562
06/30/2014 10.49 10.56 10.49 10.5 73,741
06/27/2014 10.51 10.55 10.49 10.49 653,684
06/26/2014 10.61 10.61 10.52 10.55 32,988
06/25/2014 10.48 10.64 10.48 10.62 186,681
06/24/2014 10.53 10.63 10.49 10.49 124,704
06/23/2014 10.59 10.64 10.51 10.57 81,479
06/20/2014 10.57 10.67 10.57 10.6 298,596
06/19/2014 10.71 10.71 10.52 10.63 132,273
06/18/2014 10.65 10.67 10.57 10.65 138,485
06/17/2014 10.54 10.69 10.54 10.69 209,526
06/16/2014 10.56 10.6 10.5 10.52 229,226
06/13/2014 10.69 10.69 10.47 10.52 330,651
06/12/2014 10.65 10.72 10.58 10.64 849,464
06/11/2014 10.63 10.65 10.62 10.64 158,741
06/10/2014 10.62 10.64 10.6 10.64 197,012
06/09/2014 10.57 10.64 10.56 10.64 164,734
06/06/2014 10.58 10.62 10.56 10.62 115,770
06/05/2014 10.5 10.604 10.48 10.57 156,997
06/04/2014 10.47 10.51 10.46 10.5 111,355
06/03/2014 10.48 10.52 10.47 10.48 118,587
06/02/2014 10.47 10.53 10.46 10.5 474,291
05/30/2014 10.49 10.5 10.45 10.48 380,965
05/29/2014 10.5 10.505 10.45 10.45 287,626
05/28/2014 10.53 10.53 10.42 10.46 367,776
05/27/2014 10.53 10.57 10.45 10.46 650,506
05/23/2014 10.58 10.6 10.45 10.53 729,961
05/22/2014 10.5 10.57 10.5 10.51 705,699
05/21/2014 10.46 10.545 10.42 10.5 3,291,920
05/20/2014 10.44 10.47 10.41 10.42 26,411,150
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?