AWAY

HomeAway, Inc. Historical Stock Prices

$27.67
*  
0.84
2.95%
Get AWAY Alerts
*Delayed - data as of Sep. 4, 2015 15:16 ET  -  Find a broker to begin trading AWAY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AWAY 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 03-JUN-2015 TO 03-SEP-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.
15:16  28.19  28.49  27.67  27.67 613,361
09/03/2015 28.1 28.85 27.95 28.51 1,459,657
09/02/2015 27.72 28.16 27.355 28.16 1,458,331
09/01/2015 27.96 28.74 27.48 27.5 1,329,010
08/31/2015 29.12 29.16 28.62 28.69 699,326
08/28/2015 28.86 29.24 28.7 29.19 714,197
08/27/2015 28.47 29 28.04 29 1,813,739
08/26/2015 27.97 28.08 26.77 28.05 1,395,016
08/25/2015 28.3 28.81 27.09 27.18 1,699,977
08/24/2015 26.98 28.7 26.43 27.28 2,331,663
08/21/2015 29.55 29.97 29.08 29.2 1,572,996
08/20/2015 31.01 31.14 29.95 29.98 1,145,185
08/19/2015 31.03 31.64 30.8 31.36 1,489,344
08/18/2015 31.3 31.5 30.95 31.32 900,888
08/17/2015 30.8 31.33 30.52 31.33 1,073,657
08/14/2015 30.4 30.8 30.29 30.67 1,457,149
08/13/2015 30.64 30.88 30.26 30.5 1,212,086
08/12/2015 30.5 30.88 30.21 30.58 1,375,269
08/11/2015 30.81 31.14 30.36 30.58 1,353,489
08/10/2015 30.99 31.7 30.625 31.21 1,631,644
08/07/2015 30.63 31.01 30.33 30.77 1,174,717
08/06/2015 31.26 31.73 30.28 30.61 1,464,448
08/05/2015 30.85 31.86 30.37 31.07 5,554,423
08/04/2015 28.75 29.03 28.24 28.48 4,422,840
08/03/2015 30 30 28.74 28.95 2,016,663
07/31/2015 29.78 30.16 29.56 30.04 1,391,641
07/30/2015 29 29.61 28.85 29.6 1,111,142
07/29/2015 29.29 29.47 28.72 29.05 1,809,525
07/28/2015 29.3 29.76 28.96 29.37 1,490,868
07/27/2015 29.88 30.29 28.93 29.11 1,829,731
07/24/2015 31.1 31.44 29.81 29.91 1,674,331
07/23/2015 31.31 31.72 30.98 31.25 619,754
07/22/2015 31.18 31.52 31.04 31.34 584,763
07/21/2015 31.01 31.52 30.935 31.28 1,582,617
07/20/2015 32.05 32.08 31 31.06 1,335,393
07/17/2015 31.81 32.3 31.6 31.74 793,280
07/16/2015 31.59 31.9 31.49 31.62 971,471
07/15/2015 31.41 31.72 31.22 31.47 639,668
07/14/2015 31.19 31.62 31.18 31.51 710,720
07/13/2015 30.92 31.41 30.77 31.34 969,764
07/10/2015 30.05 30.87 29.99 30.66 1,095,114
07/09/2015 29.57 30.04 29.53 29.61 755,212
07/08/2015 29.74 30.05 29.01 29.31 853,046
07/07/2015 30.7 30.79 29.17 29.85 1,989,035
07/06/2015 30.94 31.11 30.59 30.7 1,302,766
07/02/2015 31.24 31.36 30.61 31.17 741,942
07/01/2015 31.27 31.48 31.01 31.19 920,253
06/30/2015 30.41 31.2 30.31 31.12 871,492
06/29/2015 30.35 30.67 29.93 30.13 984,985
06/26/2015 31.27 31.31 30.59 30.62 2,048,481
06/25/2015 31.79 31.83 31.18 31.19 797,043
06/24/2015 31.5 31.77 31.18 31.6 1,151,710
06/23/2015 31.06 31.51 30.99 31.5 534,971
06/22/2015 31.25 31.57 30.88 31.06 745,010
06/19/2015 31.82 31.82 30.84 31.06 1,506,507
06/18/2015 31.43 31.8 31.325 31.69 607,531
06/17/2015 31.1 31.61 31.02 31.32 863,657
06/16/2015 30.96 31.42 30.89 31.06 1,099,853
06/15/2015 30.41 31 30.05 30.97 784,472
06/12/2015 30.71 30.94 30.51 30.68 514,298
06/11/2015 31.17 31.52 30.71 30.775 873,040
06/10/2015 30 30.92 29.842 30.62 806,125
06/09/2015 30.59 30.78 29.58 29.91 1,182,119
06/08/2015 31 31.44 30.61 30.78 1,205,872
06/05/2015 30.36 31.41 30.36 31.28 1,443,739
06/04/2015 30.51 30.55 29.68 30.12 1,130,853
06/03/2015 30.11 30.81 30.06 30.68 1,656,606
*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?