AWAY

HomeAway, Inc. Historical Stock Prices

$29.84
*  
0.33
1.09%
Get AWAY Alerts
*Delayed - data as of Apr. 1, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 01-APR-2014 TO 01-APR-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.
16:00  30.14  30.34  29.49  29.84 1,352,793
04/01/2015 30.14 30.34 29.49 29.84 1,353,093
03/31/2015 30.06 30.37 29.87 30.17 865,249
03/30/2015 31.01 31.12 29.905 30.13 1,656,853
03/27/2015 30.56 30.96 30.385 30.87 585,273
03/26/2015 30.75 31.07 30.3 30.52 950,005
03/25/2015 31.77 31.8 30.41 30.43 792,645
03/24/2015 31.35 31.72 31.18 31.6 624,052
03/23/2015 31.17 31.36 30.78 31.3 892,609
03/20/2015 30.95 31.39 30.875 31.29 1,249,506
03/19/2015 30.8 31.24 30.56 30.96 823,404
03/18/2015 30.44 31.01 30.1 30.92 722,325
03/17/2015 30.82 30.948 30.43 30.75 640,267
03/16/2015 30.46 30.99 30.1348 30.98 994,684
03/13/2015 30.28 30.49 30.08 30.31 1,295,829
03/12/2015 30.39 30.73 30.3 30.39 1,413,717
03/11/2015 30.6 30.65 30.25 30.35 1,235,223
03/10/2015 30.28 30.585 30.235 30.5 1,153,920
03/09/2015 30.69 30.81 30.355 30.55 975,398
03/06/2015 30.52 30.68 30.23 30.53 819,274
03/05/2015 31 31.17 30.66 30.78 1,031,356
03/04/2015 31.5 31.885 30.88 31.01 1,391,655
03/03/2015 30.86 31.84 30.86 31.8 1,574,949
03/02/2015 31.17 31.26 30.18 31.18 2,119,462
02/27/2015 31.24 31.5 30.92 30.995 1,341,302
02/26/2015 32.53 32.65 31.23 31.285 4,384,775
02/25/2015 31.73 33.7297 31.4376 33.155 4,384,521
02/24/2015 30.94 31.67 30.82 31.38 2,535,867
02/23/2015 31.02 31.66 30.8246 30.99 2,777,389
02/20/2015 30.66 31.11 30.6 30.985 1,968,300
02/19/2015 30.79 31.09 30.41 30.78 1,467,543
02/18/2015 30.08 31.095 30 30.7 2,741,581
02/17/2015 29.67 30.06 29.542 30.05 1,119,246
02/13/2015 29.55 29.82 29.2 29.68 1,972,154
02/12/2015 27.64 29.74 27.512 29.565 3,094,228
02/11/2015 27.1 27.41 26.725 27.24 1,019,656
02/10/2015 27.03 27.215 26.73 27.12 639,780
02/09/2015 27.13 27.19 26.86 26.93 987,100
02/06/2015 26.73 27.36 26.63 27.18 2,342,675
02/05/2015 25.93 26.76 25.93 26.73 1,001,038
02/04/2015 25.31 26.15 25.3 25.75 1,946,371
02/03/2015 25.89 26.19 25.485 25.5 1,108,411
02/02/2015 25.6 26.11 25.13 25.92 1,672,693
01/30/2015 25.72 26.05 25.32 25.49 1,907,967
01/29/2015 26.7 26.82 25.88 25.9 1,442,162
01/28/2015 27.13 27.459 26.56 26.64 1,444,256
01/27/2015 26.69 27 26.52 26.91 1,122,193
01/26/2015 27.1 27.57 26.65 27.105 1,193,189
01/23/2015 25.96 27.31 25.96 27.13 1,389,191
01/22/2015 26.4 26.53 25.87 26.07 1,590,559
01/21/2015 26.55 26.99 26.19 26.33 760,209
01/20/2015 25.92 26.73 25.82 26.54 1,374,407
01/16/2015 26.04 26.41 25.82 25.92 815,877
01/15/2015 26.5 26.744 25.76 26.18 1,388,321
01/14/2015 26.52 26.97 26.16 26.41 1,256,780
01/13/2015 27.68 28.085 26.75 26.93 1,156,529
01/12/2015 28.5 28.515 26.905 27.02 1,301,552
01/09/2015 28 28.12 27.04 27.14 2,077,820
01/08/2015 27.11 28.23 26.71 28.07 1,266,637
01/07/2015 27.03 27.37 26.33 26.88 1,931,727
01/06/2015 27.4 27.48 26.35 26.78 2,322,659
01/05/2015 28.56 28.74 27.07 27.31 2,426,666
01/02/2015 29.9 29.995 28.7604 28.9 926,677
12/31/2014 29.14 29.98 29.01 29.78 962,276
12/30/2014 28.94 29.71 28.72 28.99 688,146
12/29/2014 29.03 29.46 28.77 28.96 639,779
12/26/2014 28.71 29.23 28.71 29.02 277,185
12/24/2014 28.75 29.06 28.7201 28.87 359,243
12/23/2014 29.22 29.385 28.75 28.82 710,609
12/22/2014 29.8 30.08 29.24 29.3 705,544
12/19/2014 28.87 30 28.6 29.79 2,830,892
12/18/2014 28.77 29.32 28.39 28.89 897,101
12/17/2014 28.32 28.73 27.83 28.47 1,309,963
12/16/2014 29.08 29.1 28.26 28.28 983,589
12/15/2014 30.39 30.46 29.3 29.35 986,454
12/12/2014 29.75 30.61 29.7 30.19 1,413,055
12/11/2014 30.19 30.72 29.77 29.9 1,009,421
12/10/2014 30.5 30.91 29.8 30.02 1,458,885
12/09/2014 30.87 31.01 30.42 30.54 2,174,949
12/08/2014 32.03 32.19 31.19 31.31 876,064
12/05/2014 32 32.3 31.69 31.92 883,736
12/04/2014 31.74 32.19 31.57 31.85 734,435
12/03/2014 31.7 32.28 31.581 31.88 898,407
12/02/2014 31.45 32.36 31.24 31.74 1,438,025
12/01/2014 31.14 31.8 30.34 31.74 2,351,370
11/28/2014 31.57 31.87 31.02 31.36 426,399
11/26/2014 31.16 31.81 31.01 31.58 797,303
11/25/2014 30.63 31.12 30.316 31.11 1,024,806
11/24/2014 30.75 31.145 30.09 30.66 1,135,091
11/21/2014 30.29 31.653 30.25 30.63 2,385,946
11/20/2014 29.99 30.57 29.85 30.05 678,715
11/19/2014 30.36 30.36 29.88 30.18 613,964
11/18/2014 30.37 31.03 30.1 30.42 972,760
11/17/2014 30.96 31.03 30.18 30.34 1,053,559
11/14/2014 31 31.25 30.63 30.97 1,074,951
11/13/2014 30.98 31.47 30.56 30.97 1,796,725
11/12/2014 30.63 31.28 30.4601 30.795 1,419,928
11/11/2014 29.71 31.18 29.65 30.87 2,649,178
11/10/2014 29.25 29.73 29.03 29.66 1,575,763
11/07/2014 29.68 29.75 28.915 29.21 1,579,610
11/06/2014 28.6 29.9 28.06 29.62 2,231,501
11/05/2014 32.86 32.86 28.495 28.58 8,552,868
11/04/2014 34.94 34.94 33.74 33.75 2,181,692
11/03/2014 34.99 35.245 34.65 34.86 1,341,009
10/31/2014 34.33 34.94 34.225 34.9 1,189,837
10/30/2014 34.02 34.35 33.56 34.055 950,237
10/29/2014 34.91 34.942 34.19 34.43 770,561
10/28/2014 34.29 34.94 34.29 34.63 618,348
10/27/2014 33.94 34.42 33.7 34.24 874,350
10/24/2014 33.39 33.8 33 33.76 643,125
10/23/2014 33.1 33.69 32.7701 33.39 928,659
10/22/2014 33 33.195 32.44 32.72 1,190,822
10/21/2014 32.43 33.059 32.32 32.91 1,233,566
10/20/2014 31.76 32.58 31.518 32.04 558,823
10/17/2014 30.4 31.835 30.15 31.71 1,414,526
10/16/2014 30.11 30.42 29.52 30.07 1,723,783
10/15/2014 31.18 31.3664 29.7 30.62 2,622,104
10/14/2014 33.95 34.1 31.12 31.77 2,572,116
10/13/2014 34.01 34.58 33.58 33.67 1,394,636
10/10/2014 34.17 34.77 33.78 34.19 1,124,023
10/09/2014 34.72 35.11 33.95 34.44 737,345
10/08/2014 34.9 35.24 34.09 34.79 977,187
10/07/2014 34.84 35.35 34.33 34.38 1,214,080
10/06/2014 35.92 36.19 35.18 35.4 590,678
10/03/2014 35.11 36.07 34.98 35.93 1,554,466
10/02/2014 34.97 35.33 34.26 35.01 816,560
10/01/2014 35.48 35.49 34.68 34.88 1,493,092
09/30/2014 34.43 35.645 34.21 35.5 2,042,138
09/29/2014 33.21 34.44 33.0832 34.4 924,339
09/26/2014 33.18 33.9 32.96 33.66 988,717
09/25/2014 33.41 33.61 32.7 33.06 812,808
09/24/2014 33.79 33.94 32.99 33.63 727,396
09/23/2014 32.69 33.3 32.486 33.13 695,433
09/22/2014 34.19 34.3492 32.47 32.84 1,084,009
09/19/2014 33.56 34.47 33.56 34.42 1,964,436
09/18/2014 33 34.92 33 33.55 1,289,013
09/17/2014 33.07 33.38 32.84 33 485,909
09/16/2014 32.81 33.26 32.49 33.02 683,342
09/15/2014 33.35 33.48 32.726 32.89 547,621
09/12/2014 32.91 33.35 32.81 33.35 635,212
09/11/2014 33.37 33.57 32.87 32.9 841,313
09/10/2014 33.68 33.97 33.32 33.55 819,207
09/09/2014 33.94 34.05 33.57 33.68 1,056,646
09/08/2014 31.34 34.02 31.21 33.96 1,923,596
09/05/2014 32.11 32.13 31.51 31.54 1,101,926
09/04/2014 32.88 32.97 32.03 32.12 643,542
09/03/2014 32.66 33.34 32.4401 32.84 764,611
09/02/2014 33.21 33.35 32.78 32.79 709,647
08/29/2014 33.14 33.34 32.78 33.2 494,819
08/28/2014 32.77 33.35 32.33 33.21 1,140,516
08/27/2014 34.26 34.3299 32.99 33.05 1,215,966
08/26/2014 33.55 34.42 33.32 34.11 1,164,479
08/25/2014 33.18 33.685 32.79 33.65 1,283,107
08/22/2014 32.96 33.25 32.5 33.2 1,165,337
08/21/2014 32.94 33.04 32.81 32.99 416,085
08/20/2014 32.7 33.1 32.7 32.97 631,371
08/19/2014 33.33 33.33 32.7 32.89 583,218
08/18/2014 33.19 33.3 32.965 33.25 778,461
08/15/2014 32.85 33.08 32.255 33.02 925,223
08/14/2014 32.57 32.79 32.3 32.77 584,518
08/13/2014 33.04 33.11 32.01 32.52 1,150,232
08/12/2014 32.9 33.13 31.61 32.98 2,744,501
08/11/2014 33.63 33.69 33.03 33.47 812,599
08/08/2014 33.4 33.79 33.14 33.52 572,998
08/07/2014 33.28 33.61 32.86 33.29 902,545
08/06/2014 32.89 33.79 32.71 33.2 704,874
08/05/2014 33.68 33.96 33.18 33.18 1,098,291
08/04/2014 33.63 34.29 33.4 33.75 1,578,295
08/01/2014 34.77 34.88 33.75 33.83 1,505,292
07/31/2014 35.16 35.63 34.62 34.72 1,041,461
07/30/2014 35.87 35.92 35.312 35.59 1,124,082
07/29/2014 35.27 36.14 34.98 35.76 1,216,268
07/28/2014 35.7 35.9 34.85 35.5 1,480,206
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
*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?