Historical Stock Prices

ATAX 
$5.66
*  
0.03
0.53%
Get ATAX Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ATAX now
Exchange: NASDAQ
Industry: Finance
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 22-FEB-2015 TO 22-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.
05/22/2015 5.6 5.67 5.6 5.66 58,799
05/21/2015 5.62 5.66 5.6 5.63 133,294
05/20/2015 5.63 5.63 5.56 5.6 42,165
05/19/2015 5.63 5.63 5.58 5.61 85,113
05/18/2015 5.61 5.68 5.6 5.63 88,851
05/15/2015 5.58 5.635 5.56 5.61 48,497
05/14/2015 5.6 5.62 5.56 5.62 109,472
05/13/2015 5.62 5.67 5.57 5.62 94,226
05/12/2015 5.55 5.61 5.5335 5.61 44,402
05/11/2015 5.53 5.68 5.5201 5.57 49,089
05/08/2015 5.54 5.6 5.51 5.54 163,900
05/07/2015 5.55 5.57 5.5 5.56 109,546
05/06/2015 5.53 5.59 5.5 5.56 100,297
05/05/2015 5.56 5.59 5.5 5.53 87,129
05/04/2015 5.55 5.59 5.52 5.55 119,537
05/01/2015 5.58 5.62 5.53 5.58 70,034
04/30/2015 5.59 5.6 5.52 5.55 175,528
04/29/2015 5.54 5.71 5.52 5.55 105,391
04/28/2015 5.53 5.62 5.5 5.54 99,023
04/27/2015 5.53 5.57 5.525 5.56 108,746
04/24/2015 5.45 5.53 5.45 5.51 58,381
04/23/2015 5.55 5.55 5.45 5.46 126,742
04/22/2015 5.52 5.55 5.52 5.53 39,537
04/21/2015 5.56 5.57 5.5 5.54 148,514
04/20/2015 5.57 5.58 5.51 5.55 134,585
04/17/2015 5.54 5.55 5.51 5.54 53,161
04/16/2015 5.53 5.59 5.52 5.52 62,968
04/15/2015 5.54 5.57 5.52 5.55 100,032
04/14/2015 5.51 5.57 5.496 5.52 95,597
04/13/2015 5.52 5.56 5.48 5.48 102,491
04/10/2015 5.53 5.5555 5.48 5.54 57,614
04/09/2015 5.54 5.55 5.5 5.51 69,589
04/08/2015 5.53 5.53 5.5 5.51 68,252
04/07/2015 5.55 5.57 5.48 5.49 115,921
04/06/2015 5.52 5.57 5.52 5.52 50,652
04/02/2015 5.47 5.58 5.47 5.53 52,209
04/01/2015 5.57 5.57 5.5 5.51 59,637
03/31/2015 5.52 5.6 5.51 5.57 111,201
03/30/2015 5.61 5.61 5.54 5.55 52,818
03/27/2015 5.59 5.63 5.53 5.6 137,168
03/26/2015 5.62 5.73 5.62 5.69 92,952
03/25/2015 5.72 5.72 5.61 5.65 88,280
03/24/2015 5.65 5.74 5.64 5.66 89,950
03/23/2015 5.66 5.73 5.66 5.68 126,523
03/20/2015 5.65 5.72 5.63 5.7 74,415
03/19/2015 5.65 5.7 5.63 5.65 71,802
03/18/2015 5.69 5.7 5.65 5.69 104,821
03/17/2015 5.63 5.695 5.63 5.695 58,842
03/16/2015 5.63 5.73 5.63 5.67 67,700
03/13/2015 5.65 5.68 5.59 5.64 101,656
03/12/2015 5.63 5.69 5.57 5.69 92,086
03/11/2015 5.65 5.6699 5.55 5.62 200,184
03/10/2015 5.68 5.69 5.65 5.67 53,561
03/09/2015 5.73 5.75 5.63 5.7 83,726
03/06/2015 5.68 5.75 5.57 5.73 241,582
03/05/2015 5.75 5.75 5.68 5.71 160,068
03/04/2015 5.73 5.76 5.7 5.76 72,858
03/03/2015 5.73 5.77 5.73 5.75 163,119
03/02/2015 5.74 5.79 5.72 5.75 69,109
02/27/2015 5.75 5.77 5.7101 5.77 104,159
02/26/2015 5.7 5.78 5.695 5.74 157,709
02/25/2015 5.74 5.75 5.66 5.67 83,440
02/24/2015 5.75 5.78 5.72 5.74 77,814
02/23/2015 5.78 5.7864 5.66 5.75 185,540
*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?