AWAY

Historical Stock Prices

$35.57
*  
2.92
8.94%
Get AWAY Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading AWAY now
Exchange: NASDAQ
Industry: Technology
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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 36.5 36.9 34 35.57 5,169,849
07/24/2014 33.74 33.8999 32.11 32.65 3,272,415
07/23/2014 33.19 33.88 33.19 33.88 1,116,271
07/22/2014 32.77 33.455 32.56 33.13 967,406
07/21/2014 33.02 33.29 32.11 32.41 1,080,317
07/18/2014 31.98 33.2 31.884 33.16 832,736
07/17/2014 32.02 32.884 31.83 31.96 741,929
07/16/2014 32.72 32.74 31.96 32.1 651,714
07/15/2014 33.07 33.11 32.15 32.47 877,060
07/14/2014 33.42 33.5499 32.85 32.9 878,494
07/11/2014 33.14 33.41 32.82 33.21 531,526
07/10/2014 32.44 33.52 31.99 33.14 992,853
07/09/2014 32.09 32.97 31.58 32.92 838,424
07/08/2014 34.12 34.3 31.74 32.12 1,526,843
07/07/2014 34.58 34.76 33.92 34.06 583,694
07/03/2014 34.37 34.85 34.24 34.58 641,656
07/02/2014 34.49 34.94 34.04 34.21 1,120,095
07/01/2014 34.86 34.91 34.1 34.54 1,661,505
06/30/2014 34.51 35.39 34.51 34.82 1,190,251
06/27/2014 34.73 35.29 34.1 34.46 3,446,532
06/26/2014 35.09 35.2889 34.38 34.85 1,660,026
06/25/2014 34.06 35.07 34.06 35.05 1,843,214
06/24/2014 33.26 34.49 33.1 34.14 2,356,559
06/23/2014 32.72 33.33 32.55 33.23 920,933
06/20/2014 33.73 33.94 32.57 32.74 1,720,617
06/19/2014 32.46 33.64 32.41 33.56 2,259,946
06/18/2014 32.07 32.77 31.78 32.22 1,250,313
06/17/2014 31.75 32.64 31.64 32.13 1,691,867
06/16/2014 32.05 32.46 31.39 31.64 1,500,573
06/13/2014 31.73 32.43 30.72 32.25 3,979,208
06/12/2014 29.82 30.67 29.745 30.05 1,593,270
06/11/2014 29.4 29.82 29.16 29.75 1,687,485
06/10/2014 29.66 29.99 28.91 29.52 2,206,843
06/09/2014 29.17 29.69 27.95 28.91 4,355,816
06/06/2014 30.8 30.91 29.2 29.31 2,795,403
06/05/2014 30.15 30.92 29.73 30.84 2,096,459
06/04/2014 30.41 30.76 30.01 30.07 1,038,697
06/03/2014 30.44 30.87 30.19 30.41 1,231,424
06/02/2014 30.87 31.2 30.37 30.75 1,533,211
05/30/2014 31.15 31.24 30.61 30.8 1,942,277
05/29/2014 30.07 31.26 29.33 31.19 3,729,611
05/28/2014 32.66 32.665 30.5 31.2 3,538,107
05/27/2014 32.77 33.09 32.28 32.72 795,950
05/23/2014 32.2 32.63 31.96 32.6 1,097,539
05/22/2014 31.23 32.45 31.185 32.3 1,464,073
05/21/2014 30.8 31.4 30.56 31.22 1,281,023
05/20/2014 31.16 31.31 30.36 30.64 1,180,866
05/19/2014 30.54 31.28 30.45 31.15 590,368
05/16/2014 31.1 31.1 30.24 30.65 932,301
05/15/2014 31.1 31.17 29.8 30.91 1,252,996
05/14/2014 31.8 32.34 31.28 31.52 869,089
05/13/2014 31.98 32.23 31.27 31.97 1,525,021
05/12/2014 31.29 32.4 31.07 32.12 1,166,821
05/09/2014 30.62 31.26 30.32 31.12 1,048,218
05/08/2014 30.68 31.52 30.27 30.67 1,126,139
05/07/2014 31.83 31.94 30.2 30.69 1,856,319
05/06/2014 32.94 33.31 31.68 31.78 1,602,031
05/05/2014 33.39 33.4 32.71 33.22 584,968
05/02/2014 33.6 33.78 33.1101 33.49 741,547
05/01/2014 32.61 33.95 32.6 33.44 3,070,799
04/30/2014 32.97 32.97 31.86 32.62 2,132,974
04/29/2014 32.7 32.99 32.03 32.94 2,126,118
04/28/2014 33.5 34.02 31.45 32.6 3,776,801
04/25/2014 34.87 35.58 33.26 33.32 8,221,827
04/24/2014 37.15 37.25 35.53 36.94 2,736,501
04/23/2014 37.41 37.41 36.545 37 3,086,476
04/22/2014 36.73 37.75 36.51 37.45 3,074,821
04/21/2014 36.09 36.28 35.2 35.74 2,298,174
04/17/2014 35.46 36.59 35.11 36.15 2,515,731
04/16/2014 34 35.25 33.89 35.24 3,214,315
04/15/2014 33.41 33.71 32.02 33.43 2,579,309
04/14/2014 33.24 34.42 32.88 33.27 1,505,435
04/11/2014 33.31 33.9 32.5 32.92 2,271,846
04/10/2014 35.52 35.62 33.32 33.69 2,358,093
04/09/2014 35.3 36.08 34.91 35.68 3,180,244
04/08/2014 34.16 35.69 34.01 35.16 3,715,621
04/07/2014 34.23 35.07 33.185 34.01 2,588,443
04/04/2014 36.62 36.83 33.77 34.28 6,164,495
04/03/2014 38.49 38.77 36.44 36.65 2,384,209
04/02/2014 38.69 39.24 38.29 38.58 1,342,977
04/01/2014 37.86 39.37 37.86 38.39 2,058,709
03/31/2014 38.21 38.42 37.54 37.67 1,727,044
03/28/2014 38.25 38.46 37.76 38.1 1,402,335
03/27/2014 38.64 38.87 37.65 38.25 1,567,845
03/26/2014 40.21 40.48 38.66 38.86 3,741,191
03/25/2014 39.52 39.98 38.12 38.64 3,477,086
03/24/2014 41.13 41.33 39.35 39.54 1,357,892
03/21/2014 41.62 42.07 40.31 40.87 2,048,990
03/20/2014 42.05 43.05 41.47 41.5 922,955
03/19/2014 43.62 43.945 41.76 41.93 1,308,007
03/18/2014 43 43.83 42.87 43.61 482,686
03/17/2014 43.17 43.8 42.71 43.07 1,041,797
03/14/2014 43.25 43.656 42.31 42.89 1,080,266
03/13/2014 44.95 45.3899 42.78 43.23 1,446,505
03/12/2014 44.49 45.42 42.95 44.83 1,756,389
03/11/2014 45.75 46.07 44.58 44.8 2,111,517
03/10/2014 46.3 46.37 44.76 45.74 1,611,632
03/07/2014 47.12 47.37 46.26 46.64 914,800
03/06/2014 46.57 47.69 46.57 46.93 1,541,880
03/05/2014 46.99 47.29 46.055 46.93 822,108
03/04/2014 46.44 47.37 45.38 46.8 1,124,963
03/03/2014 45.32 46.33 44.74 45.86 1,439,956
02/28/2014 46.88 47.04 45.33 45.87 1,482,972
02/27/2014 46.51 47.12 45.84 46.73 1,572,285
02/26/2014 45.69 47.06 44.8 46.51 2,584,894
02/25/2014 46.15 46.73 44.77 45.49 2,876,782
02/24/2014 46.15 47.45 46.15 46.98 3,121,009
02/21/2014 48.54 48.619 47.31 47.74 1,777,488
02/20/2014 45.98 48.9 44.73 48.36 6,272,206
02/19/2014 42.18 43.44 42.18 42.96 2,582,090
02/18/2014 41.82 42.72 41.71 42.53 1,726,215
02/14/2014 42 42.18 41.08 41.75 887,301
02/13/2014 41.38 42.09 40.96 41.91 833,181
02/12/2014 40.09 41.95 40 41.53 1,356,073
02/11/2014 40 40.29 39.76 40 568,297
02/10/2014 39.75 40.53 39.75 39.98 605,829
02/07/2014 39.64 40.19 39.15 40.01 863,888
02/06/2014 38.47 39.63 38.29 39.6 866,148
02/05/2014 38.81 39.6 38 38.49 1,244,523
02/04/2014 39.7 40.78 38.68 39.14 1,269,561
02/03/2014 40.94 41.02 38.78 39.22 1,477,773
01/31/2014 40.5 41.63 40.28 40.86 774,059
01/30/2014 40.18 41.35 40.07 40.96 1,013,924
01/29/2014 39.25 40.21 38.01 39.83 1,306,187
01/28/2014 39.95 40.66 39.65 40.62 1,144,927
01/27/2014 41.02 41.33 39.82 39.98 996,338
01/24/2014 41.61 41.61 39.87 40.83 1,598,785
01/23/2014 43.3 43.3899 41.51 41.8 821,020
01/22/2014 41.72 43.32 41.7 43.05 1,040,923
01/21/2014 42.21 42.21 41.07 41.77 792,652
01/17/2014 41.96 42.32 41.41 41.59 904,905
01/16/2014 41.24 41.994 40.98 41.81 907,357
01/15/2014 41.39 41.7 40.89 41.19 694,277
01/14/2014 40.33 41.44 40.286 41.22 988,991
01/13/2014 42.37 42.55 39.61 40.2 1,385,436
01/10/2014 40.86 41.655 40.72 41.34 624,428
01/09/2014 42.34 42.52 40.52 40.96 1,007,079
01/08/2014 42.45 42.57 41.39 41.61 965,307
01/07/2014 41.14 42.26 40.62 41.8725 1,426,446
01/06/2014 40.84 41.08 39.91 40.92 1,649,803
01/03/2014 40.25 40.626 39.85 40.45 607,419
01/02/2014 40.92 41.04 39.4 40.14 728,015
12/31/2013 40.73 41.78 40.16 40.88 543,755
12/30/2013 40.24 40.76 39.91 40.65 590,164
12/27/2013 40.92 41 40.115 40.29 691,343
12/26/2013 40.6 41.11 40.26 40.6 465,883
12/24/2013 40.85 41.52 40.42 40.51 647,268
12/23/2013 40.5 41.74 40.3 40.93 1,351,948
12/20/2013 40 40.23 39.44 40.07 1,572,095
12/19/2013 39.18 40.22 39.01 40 944,093
12/18/2013 38.32 39.57 38.2677 39.32 1,364,955
12/17/2013 37.85 38.8199 37.52 38.66 948,278
12/16/2013 38.13 38.41 37.5 37.83 986,992
12/13/2013 37.92 38.47 37.21 37.86 1,273,032
12/12/2013 36.58 37.62 36.41 37.43 6,307,331
12/11/2013 38.56 39.63 37.76 37.93 1,683,342
12/10/2013 39.95 40.55 39.42 39.9 1,021,040
12/09/2013 39.41 40 39.1 39.94 821,086
12/06/2013 39.78 39.78 38.6 39.36 1,030,334
12/05/2013 39.01 40.85 38.57 39.57 3,170,349
12/04/2013 38.01 38.66 37.4 38.31 2,139,723
12/03/2013 35.76 38.03 35.64 37.76 2,322,003
12/02/2013 36.36 36.72 35.87 36.59 1,063,713
11/29/2013 36.43 36.7 36.26 36.5 234,343
11/27/2013 36.06 36.65 35.87 36.39 740,177
11/26/2013 35.64 36.3 34.69 36.08 1,753,147
11/25/2013 36.67 36.93 35.55 35.7 1,095,605
11/22/2013 37.59 37.848 36.6 36.73 1,162,519
11/21/2013 36.74 37.83 36.38 37.83 1,211,642
11/20/2013 36.15 36.94 35.81 36.49 1,947,796
11/19/2013 36.45 36.6399 35.63 35.79 1,551,064
11/18/2013 38 38.09 36.07 36.5 2,419,505
11/15/2013 36.34 39.22 36.3 38.25 5,504,390
11/14/2013 35.15 36.22 34.5905 35.94 3,868,863
11/13/2013 34.15 35.12 34.14 34.85 3,002,540
11/12/2013 33.03 34.36 33.0175 34.19 2,399,748
11/11/2013 32.64 33.93 32.63 33.29 1,197,318
11/08/2013 33.74 34.09 33.08 33.41 2,438,496
11/07/2013 34.9 34.93 33.3 33.7 7,876,672
11/06/2013 29.74 29.76 28.12 29.09 1,947,230
11/05/2013 29.41 29.79 29.05 29.72 987,074
11/04/2013 29.54 29.62 29.1901 29.53 649,803
11/01/2013 29.74 30.19 28.9 29.34 770,273
10/31/2013 29.47 29.93 29.25 29.65 641,097
10/30/2013 29.87 30.05 29.58 29.58 887,379
10/29/2013 29.69 30.09 29.69 29.92 636,582
10/28/2013 30.23 30.568 29.65 29.77 1,096,543
10/25/2013 29.65 30.23 29.455 30.01 719,861
10/24/2013 29.64 29.95 29.0203 29.56 511,753
10/23/2013 29.1 29.6 28.69 29.53 702,700
10/22/2013 28.69 29.35 28.6 29.23 1,066,165
10/21/2013 28.23 28.73 27.88 28.561 787,430
10/18/2013 28.54 28.72 27.8 28.24 902,899
10/17/2013 28.17 28.58 27.92 28.359 830,042
10/16/2013 28.6 28.79 28.17 28.31 607,916
10/15/2013 28.86 29.27 28.16 28.4 767,635
10/14/2013 29.05 29.07 28.73 28.95 593,074
10/11/2013 29.23 29.3 28.87 29.11 452,788
10/10/2013 28.75 29.88 28.66 29.38 996,319
10/09/2013 28.82 28.82 27.74 28.41 923,319
10/08/2013 29.36 29.55 28.56 28.71 870,176
10/07/2013 29.63 29.86 29.21 29.26 691,455
10/04/2013 29.68 30.77 29.66 29.97 1,557,990
10/03/2013 27.48 30.5 27.45 29.65 5,066,408
10/02/2013 27.76 27.98 27.27 27.49 1,284,499
10/01/2013 28.01 28.349 27.361 27.9 1,238,509
09/30/2013 28.74 28.92 27.96 27.96 1,322,483
09/27/2013 29.02 29.5949 28.7 29.1 2,084,383
09/26/2013 29.47 29.7 28.68 28.99 3,469,245
09/25/2013 30.91 31.142 30.46 30.71 363,039
09/24/2013 30.77 31.145 30.71 30.93 374,210
09/23/2013 31.6 31.6 30.61 30.97 552,849
09/20/2013 31.8 31.87 31.3278 31.53 1,845,928
09/19/2013 32.48 32.48 31.57 31.81 920,882
09/18/2013 31.8 32.47 31.3 32.35 666,715
09/17/2013 31.97 32.16 31.6 31.76 864,541
09/16/2013 31.85 32.58 31.75 32.18 1,567,382
09/13/2013 31.85 31.999 31.4 31.65 873,885
09/12/2013 31.98 32.02 31.72 31.84 522,514
09/11/2013 32 32.325 31.72 31.87 625,298
09/10/2013 32.21 32.49 31.75 31.94 827,708
09/09/2013 31.35 32.21 31.34 32 620,602
09/06/2013 31.87 31.93 31.29 31.35 520,320
09/05/2013 31.94 32.2 31.59 31.8 428,233
09/04/2013 31.12 31.87 31 31.87 479,081
09/03/2013 31.45 31.84 31.14 31.27 697,487
08/30/2013 31.26 31.85 31.18 31.54 761,972
08/29/2013 30.85 31.5425 30.59 31.44 490,971
08/28/2013 30.37 31.24 30.18 30.93 725,661
08/27/2013 30.5 31.0699 30.01 30.27 1,018,707
08/26/2013 29.95 30.78 29.924 30.75 904,604
08/23/2013 29.98 30.12 29.62 29.9 461,365
08/22/2013 29.43 30.07 29.305 30 538,232
08/21/2013 28.15 29.69 28.15 29.25 2,161,881
08/20/2013 29.18 29.26 27.7 28.35 2,248,387
08/19/2013 29.49 29.82 29.09 29.16 658,512
08/16/2013 30.14 30.14 29.51 29.58 656,198
08/15/2013 31 31.04 30.13 30.2 786,101
08/14/2013 30.7 31.42 30.5 31.26 654,238
08/13/2013 30.72 30.98 30.35 30.85 661,816
08/12/2013 30.35 30.76 30.09 30.58 751,874
08/09/2013 29.74 30.57 29.25 30.37 1,047,762
08/08/2013 29.54 30.23 29.44 29.64 802,157
08/07/2013 30.24 30.37 29.12 29.49 904,850
08/06/2013 30.11 30.6399 30.0077 30.41 1,055,538
08/05/2013 29.91 30.55 29.9 30.2 611,995
08/02/2013 30.64 30.7 29.83 30.11 756,418
08/01/2013 30.23 30.63 29.82 30.52 1,091,243
07/31/2013 30.6 30.605 29.66 30.11 974,706
07/30/2013 30.03 30.62 29.65 30.55 1,233,430
07/29/2013 31.49 31.7 29.88 30.46 2,031,223
07/26/2013 31.53 32.5 30.5 31.72 3,402,193
07/25/2013 31.74 33.74 31.5 33.42 2,866,683
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?