Historical Stock Prices

AWX 
$2.865
*  
0.135
4.95%
Get AWX Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading AWX now
Exchange: AMEX
Industry: Public Utilities
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 27-MAR-2014 TO 27-MAR-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.
03/27/2015 2.87 2.88 2.86 2.865 2,526
03/26/2015 2.72 2.73 2.72 2.73 634
03/25/2015 2.751 2.751 2.751 2.751 300
03/24/2015 2.8 2.8999 2.7782 2.8999 1,072
03/23/2015 2.899 3.01 2.895 3 4,435
03/20/2015 2.89 2.89 2.89 2.89 435
03/19/2015 2.92 2.92 2.92 2.92 148
03/18/2015 2.85 2.89 2.81 2.82 1,890
03/17/2015 2.73 2.82 2.73 2.82 4,978
03/16/2015 2.72 2.814 2.72 2.814 1,004
03/13/2015 2.91 2.91 2.72 2.72 3,372
03/12/2015 3 3 2.92 2.92 601
03/11/2015 2.91 2.916 2.9 2.9 5,040
03/10/2015 3.11 3.11 2.73 2.9 5,839
03/09/2015 3.1 3.1 3.1 3.1 00
03/06/2015 3.1 3.1 3.1 3.1 00
03/05/2015 3.2194 3.2194 3.1 3.1 839
03/04/2015 3.1 3.1 3.1 3.1 00
03/03/2015 3.1 3.1 3.1 3.1 126
03/02/2015 3.1 3.1 3.1 3.1 00
02/27/2015 3.1 3.1 3.1 3.1 246
02/26/2015 3.1 3.1 3.1 3.1 00
02/25/2015 3.1 3.1 3.1 3.1 00
02/24/2015 3.2 3.2 3 3.1 3,683
02/23/2015 3.55 3.55 3.1 3.1 6,594
02/20/2015 3.54 3.74 3.44 3.53 16,433
02/19/2015 3.4 3.45 3.4 3.4 300
02/18/2015 3.45 3.45 3.38 3.38 651
02/17/2015 3.51 3.52 3.31 3.46 2,198
02/13/2015 3.46 3.5 3.46 3.5 3,201
02/12/2015 3.47 3.48 3.4 3.4 4,125
02/11/2015 3.32 3.32 3.32 3.32 716
02/10/2015 3.21 3.22 3.07 3.15 1,922
02/09/2015 3.18 3.18 3.18 3.18 00
02/06/2015 3.1 3.5 2.88 3.18 73,404
02/05/2015 3.06 3.2 3.05 3.2 1,300
02/04/2015 3.135 3.15 3.135 3.15 248
02/03/2015 3.12 3.16 3.1 3.15 12,345
02/02/2015 3.1 3.1 3.1 3.1 10,000
01/30/2015 2.81 3.12 2.81 3.12 1,700
01/29/2015 2.95 2.95 2.95 2.95 00
01/28/2015 3.14 3.15 2.95 2.95 1,960
01/27/2015 2.99 2.9995 2.99 2.9995 431
01/26/2015 3.08 3.21 3 3 2,383
01/23/2015 3.05 3.05 2.9 2.96 8,631
01/22/2015 2.85 3.1 2.85 3.0799 12,632
01/21/2015 2.8 2.9 2.79 2.9 3,414
01/20/2015 2.85 2.85 2.85 2.85 300
01/16/2015 2.8 2.83 2.62 2.78 9,855
01/15/2015 2.95 2.95 2.76 2.82 4,192
01/14/2015 3.05 3.15 2.82 2.85 5,840
01/13/2015 3.15 3.26 3.1 3.1 30,822
01/12/2015 2.96 3.47 2.9165 3.15 101,048
01/09/2015 2.65 2.88 2.58 2.88 49,108
01/08/2015 2.73 2.76 2.61 2.64 17,549
01/07/2015 2.61 2.72 2.6 2.7 9,551
01/06/2015 2.65 2.73 2.53 2.59 12,982
01/05/2015 2.63 2.771 2.62 2.74 7,530
01/02/2015 2.79 2.79 2.79 2.79 190
12/31/2014 2.7316 2.7316 2.62 2.62 12,709
12/30/2014 2.7499 2.75 2.712 2.7285 7,455
12/29/2014 2.67 2.84 2.67 2.84 3,630
12/26/2014 2.76 2.8 2.67 2.68 4,718
12/24/2014 2.9 2.9 2.82 2.84 1,590
12/23/2014 3.05 3.1 2.79 2.82 36,956
12/22/2014 3.1 3.17 3.05 3.09 14,348
12/19/2014 3.32 3.43 3.1 3.2 24,851
12/18/2014 3.14 3.44 3.05 3.38 13,713
12/17/2014 3.2 3.26 3.05 3.14 6,346
12/16/2014 3.3901 3.3901 3.04 3.1 11,077
12/15/2014 3.39 3.3901 3.3 3.3 908
12/12/2014 3.42 3.51 3.34 3.39 4,356
12/11/2014 3.35 3.52 3.35 3.42 16,536
12/10/2014 3 3.6 2.64 3.4 28,905
12/09/2014 3.3 3.3 2.99 3.22 15,197
12/08/2014 3.3405 3.3405 3.3405 3.3405 00
12/05/2014 3.34 3.6295 3.15 3.3405 63,128
12/04/2014 3.36 3.3642 3.35 3.3642 741
12/03/2014 3.3601 3.3601 3.35 3.35 709
12/02/2014 3.3863 3.418 3.3863 3.418 1,050
12/01/2014 3.45 3.45 3.45 3.45 424
11/28/2014 3.47 3.47 3.46 3.46 429
11/26/2014 3.47 3.47 3.45 3.4699 710
11/25/2014 3.471 3.471 3.471 3.471 134
11/24/2014 3.53 3.53 3.501 3.512 1,279
11/21/2014 3.58 3.58 3.58 3.58 00
11/20/2014 3.589 3.59 3.57 3.58 2,553
11/19/2014 3.5 3.5 3.5 3.5 00
11/18/2014 3.39 3.59 3.39 3.5 3,905
11/17/2014 3.67 3.74 3.5 3.5 427
11/14/2014 3.49 3.5 3.47 3.5 3,855
11/13/2014 3.371 3.4978 3.371 3.4978 592
11/12/2014 3.56 3.56 3.56 3.56 340
11/11/2014 3.43 3.43 3.43 3.43 00
11/10/2014 3.43 3.43 3.43 3.43 100
11/07/2014 3.349 3.39 3.26 3.39 3,002
11/06/2014 3.5 3.5 3.29 3.29 2,301
11/05/2014 3.5 3.5 3.5 3.5 00
11/04/2014 3.51 3.51 3.5 3.5 606
11/03/2014 3.51 3.51 3.51 3.51 00
10/31/2014 3.49 3.51 3.49 3.51 1,129
10/30/2014 3.45 3.45 3.45 3.45 00
10/29/2014 3.45 3.45 3.45 3.45 00
10/28/2014 3.45 3.45 3.45 3.45 357
10/27/2014 3.45 3.45 3.45 3.45 285
10/24/2014 3.49 3.49 3.4 3.411 1,484
10/23/2014 3.53 3.53 3.53 3.53 100
10/22/2014 3.4799 3.4799 3.4448 3.4448 1,450
10/21/2014 3.49 3.4999 3.4703 3.4999 3,300
10/20/2014 3.4899 3.4899 3.4899 3.4899 332
10/17/2014 3.5 3.706 3.36 3.36 4,296
10/16/2014 3.35 3.5501 3.35 3.5501 448
10/15/2014 3.43 3.519 3.42 3.42 1,551
10/14/2014 3.35 3.52 3.35 3.52 2,525
10/13/2014 3.5575 3.5575 3.5 3.5 2,161
10/10/2014 3.65 3.65 3.65 3.65 127
10/09/2014 3.5 3.54 3.5 3.54 10,839
10/08/2014 3.67 3.69 3.56 3.56 7,210
10/07/2014 3.74 3.74 3.74 3.74 00
10/06/2014 3.9 3.9 3.71 3.74 744
10/03/2014 3.84 3.84 3.7 3.7 6,110
10/02/2014 3.96 3.96 3.806 3.806 338
10/01/2014 3.8724 3.8724 3.8724 3.8724 785
09/30/2014 3.68 3.78 3.68 3.72 732
09/29/2014 3.72 3.72 3.71 3.71 212
09/26/2014 3.74 3.8718 3.72 3.82 1,975
09/25/2014 3.72 3.8 3.72 3.8 2,281
09/24/2014 3.76 3.85 3.76 3.76 22,413
09/23/2014 4 4 3.71 3.76 2,886
09/22/2014 3.77 3.97 3.65 3.97 4,242
09/19/2014 3.65 3.76 3.6497 3.75 2,555
09/18/2014 3.6 3.6501 3.52 3.55 8,524
09/17/2014 3.62 3.62 3.6 3.62 1,609
09/16/2014 3.6001 3.6421 3.6001 3.6101 4,584
09/15/2014 3.62 3.72 3.62 3.71 5,878
09/12/2014 3.737 3.737 3.71 3.71 790
09/11/2014 3.7 3.8 3.7 3.71 12,749
09/10/2014 4 4 3.643 3.66 13,844
09/09/2014 4.2 4.2 4.2 4.2 439
09/08/2014 4.19 4.19 4.19 4.19 137
09/05/2014 4.18 4.3399 4.18 4.3399 1,800
09/04/2014 4.3 4.3 4.2 4.2 1,305
09/03/2014 4.3 4.3 4.2 4.2132 2,077
09/02/2014 4.276 4.276 4.276 4.276 400
08/29/2014 4.18 4.33 4.18 4.29 10,742
08/28/2014 4.4 4.4 4.4 4.4 00
08/27/2014 4.29 4.4 4.29 4.4 2,600
08/26/2014 4.19 4.25 4.19 4.25 300
08/25/2014 4.435 4.435 4.28 4.3369 3,272
08/22/2014 4.25 4.25 4.25 4.25 00
08/21/2014 4.329 4.339 4.25 4.25 2,280
08/20/2014 4.31 4.31 4.29 4.29 370
08/19/2014 4.15 4.15 4.15 4.15 00
08/18/2014 4.15 4.15 4.15 4.15 00
08/15/2014 4.15 4.15 4.15 4.15 150
08/14/2014 4.23 4.23 4.15 4.15 2,000
08/13/2014 4.22 4.37 4.19 4.36 22,745
08/12/2014 4.32 4.32 4.32 4.32 00
08/11/2014 4.41 4.41 4.32 4.32 1,482
08/08/2014 4.4 4.41 4.4 4.41 604
08/07/2014 4.36 4.3895 4.27 4.27 738
08/06/2014 4.34 4.34 4.2 4.23 625
08/05/2014 4.37 4.41 4.2 4.2536 6,313
08/04/2014 4.01 4.19 4.01 4.19 1,927
08/01/2014 4.11 4.11 3.95 4.0399 3,065
07/31/2014 4.25 4.25 4.06 4.17 17,736
07/30/2014 4.1762 4.2 4.1762 4.2 3,644
07/29/2014 4.11 4.25 4.05 4.05 5,825
07/28/2014 4.33 4.4051 4.33 4.4 1,255
07/25/2014 4.22 4.3 4.2 4.29 2,832
07/24/2014 4.81 4.82 4.11 4.165 70,808
07/23/2014 4.78 5.11 4.66 4.7 54,153
07/22/2014 4.31 4.9 4.07 4.73 66,542
07/21/2014 4.3 4.3 4.3 4.3 00
07/18/2014 4.3 4.467 4.24 4.3 10,771
07/17/2014 4.47 4.47 4.08 4.19 3,351
07/16/2014 4.23 4.49 4.2 4.49 602
07/15/2014 4.16 4.5 4.0701 4.3 10,378
07/14/2014 4.23 4.24 4.07 4.18 9,063
07/11/2014 4.23 4.23 4.09 4.09 4,486
07/10/2014 4.2 4.2 4.2 4.2 750
07/09/2014 4.2 4.259 4.2 4.259 1,630
07/08/2014 4.27 4.27 4.19 4.19 4,926
07/07/2014 4.21 4.24 4.16 4.16 1,155
07/03/2014 4.14 4.32 4.04 4.32 9,831
07/02/2014 4.23 4.23 4.12 4.1499 2,273
07/01/2014 4.25 4.25 4.1 4.1 11,317
06/30/2014 4.4499 4.4499 4.12 4.31 11,054
06/27/2014 4.42 4.48 4.24 4.45 21,354
06/26/2014 4.41 4.47 4.251 4.42 1,063
06/25/2014 4.3 4.31 4.12 4.12 364
06/24/2014 4.11 4.39 4.04 4.33 10,628
06/23/2014 4.2 4.2 3.98 4.16 2,445
06/20/2014 4.62 4.62 4.08 4.3 32,247
06/19/2014 4.69 4.69 4.45 4.54 2,963
06/18/2014 4.56 4.56 4.48 4.48 3,346
06/17/2014 4.69 4.69 4.6696 4.69 1,915
06/16/2014 4.67 4.75 4.6035 4.66 4,625
06/13/2014 4.54 4.79 4.5 4.79 2,099
06/12/2014 4.59 4.73 4.59 4.73 4,655
06/11/2014 4.75 4.75 4.42 4.54 3,073
06/10/2014 4.62 4.76 4.61 4.76 2,409
06/09/2014 4.29 4.58 4.29 4.58 9,751
06/06/2014 4.39 4.39 4.3 4.32 1,000
06/05/2014 4.15 4.15 4.15 4.15 00
06/04/2014 4.142 4.15 4.142 4.15 225
06/03/2014 4.04 4.156 4.039 4.1437 6,420
06/02/2014 4.05 4.05 4.05 4.05 250
05/30/2014 4.11 4.11 4.05 4.0751 3,172
05/29/2014 4.091 4.16 4.091 4.14 1,250
05/28/2014 4.19 4.19 4.15 4.17 829
05/27/2014 4.18 4.2 4.18 4.2 1,649
05/23/2014 4 4 4 4 500
05/22/2014 4.01 4.01 4.01 4.01 00
05/21/2014 4.1412 4.1412 4.01 4.01 1,593
05/20/2014 4.03 4.09 4.03 4.04 3,006
05/19/2014 4.0101 4.0101 4 4 1,665
05/16/2014 3.94 3.98 3.939 3.98 7,038
05/15/2014 3.85 3.97 3.81 3.968 20,233
05/14/2014 4.1 4.1 3.91 3.92 13,668
05/13/2014 4.15 4.16 4.12 4.16 5,158
05/12/2014 4.28 4.28 4.18 4.18 1,567
05/09/2014 4.27 4.36 4.2699 4.28 5,104
05/08/2014 4.25 4.26 4.2 4.2 843
05/07/2014 4.38 4.4 4.22 4.31 7,640
05/06/2014 4.45 4.45 4.4 4.4 3,100
05/05/2014 4.53 4.53 4.4 4.4 2,255
05/02/2014 4.48 4.53 4.48 4.53 1,110
05/01/2014 4.4799 4.4799 4.4799 4.4799 00
04/30/2014 4.47 4.48 4.47 4.4799 5,467
04/29/2014 4.5 4.5 4.41 4.43 8,433
04/28/2014 4.53 4.5301 4.5 4.5 2,126
04/25/2014 4.5501 4.5501 4.55 4.55 3,500
04/24/2014 4.75 4.7999 4.53 4.55 7,064
04/23/2014 4.81 4.82 4.78 4.78 5,000
04/22/2014 4.98 5.12 4.8101 4.99 9,727
04/21/2014 4.65 4.94 4.63 4.94 8,914
04/17/2014 4.76 4.86 4.76 4.86 3,625
04/16/2014 4.99 4.99 4.8401 4.8401 2,947
04/15/2014 4.9501 4.9501 4.9501 4.9501 1,270
04/14/2014 5.08 5.08 5.0048 5.0048 2,495
04/11/2014 5.15 5.23 5.0501 5.0501 8,900
04/10/2014 4.7935 5.15 4.7935 5.15 4,697
04/09/2014 5 5 5 5 950
04/08/2014 4.94 5.0014 4.8501 5.0014 12,185
04/07/2014 5.34 5.35 4.76 4.95 5,975
04/04/2014 5.39 5.39 5.39 5.39 246
04/03/2014 5.4 5.4 5.1824 5.1824 788
04/02/2014 5.49 5.49 5.22 5.24 9,286
04/01/2014 5.26 5.47 5.13 5.32 17,330
03/31/2014 5.05 5.218 5.0373 5.218 17,036
03/28/2014 5.33 5.33 5.25 5.25 850
03/27/2014 5.28 5.28 5.01 5.28 3,124
*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?