Axiall Corporation Common Stock Historical Stock Prices

AXLL 
$23.15
*  
0.50
2.21%
Get AXLL Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading AXLL now
Exchange: NYSE
Industry: Basic Industries
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 23-FEB-2016 TO 23-MAY-2016

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 22.78 23.20 22.49 23.15 579,653
05/23/2016 22.78 23 22.55 22.65 972,355
05/20/2016 22.19 22.4 21.855 22.29 1,050,727
05/19/2016 22 22.276 21.66 22.11 1,824,082
05/18/2016 22.53 22.81 21.96 22.13 1,013,317
05/17/2016 22.76 23.6 22.61 22.72 2,203,905
05/16/2016 22.69 23.08 22.35 22.85 642,705
05/13/2016 22.84 23.09 22.28 22.51 1,399,418
05/12/2016 23.69 23.75 22.85 22.94 1,077,163
05/11/2016 23.43 23.615 23.1201 23.4 1,326,087
05/10/2016 23.23 23.98 23.2 23.48 917,495
05/09/2016 24.55 24.55 23.17 23.2 842,909
05/06/2016 23.77 24.78 23.77 24.71 989,516
05/05/2016 23.91 24.41 23.55 23.84 996,056
05/04/2016 24.26 24.8 23.6 24.02 1,912,534
05/03/2016 23.77 23.87 23.26 23.66 677,178
05/02/2016 23.62 24.31 23.37 24.07 1,081,902
04/29/2016 23.78 24.17 23.43 23.55 576,166
04/28/2016 23.83 24.35 23.72 23.82 743,518
04/27/2016 23.86 24.2685 23.64 23.95 993,168
04/26/2016 23.97 24.3 23.74 23.79 1,033,843
04/25/2016 24.02 24.26 23.63 23.89 1,136,497
04/22/2016 23.67 24.73 23.64 24.1 1,076,658
04/21/2016 22.89 23.93 22.89 23.67 843,814
04/20/2016 23.1 23.27 22.3 22.81 945,697
04/19/2016 23.3 23.58 22.82 23.22 520,998
04/18/2016 22.97 23.45 22.63 23.17 306,522
04/15/2016 23.02 23.7 23.02 23.28 565,566
04/14/2016 22.81 23.35 22.53 23.19 801,018
04/13/2016 22.2 22.82 22 22.8 661,394
04/12/2016 21.7 22.4 21.7 22.2 698,153
04/11/2016 21.94 22.19 21.29 21.59 698,804
04/08/2016 21.32 22.14 21.13 21.82 661,519
04/07/2016 21.46 21.75 20.92 21.21 1,015,537
04/06/2016 22 22.19 21.5 21.68 1,225,467
04/05/2016 21.75 22.49 21.63 21.97 1,570,643
04/04/2016 22.74 23.21 21.927 21.99 2,758,004
04/01/2016 21.57 22.18 21.57 22.12 453,008
03/31/2016 21.89 22.27 21.64 21.84 1,151,001
03/30/2016 21.63 22.14 21.55 21.83 906,045
03/29/2016 21.31 21.82 21.041 21.63 468,263
03/28/2016 21.59 21.7 21.28 21.45 432,243
03/24/2016 21.38 21.76 20.93 21.51 510,874
03/23/2016 21.79 21.79 21.27 21.59 441,365
03/22/2016 21.82 22.09 21.67 21.9 344,776
03/21/2016 22.41 22.6 21.94 22.11 860,397
03/18/2016 22.19 22.53 21.72 22.51 870,153
03/17/2016 21.78 22.55 21.78 22 602,923
03/16/2016 21.66 22.07 21.27 21.73 659,695
03/15/2016 21.14 21.84 20.82 21.66 692,805
03/14/2016 21.36 21.63 21.1 21.32 1,682,835
03/11/2016 21.21 21.71 21.19 21.52 821,925
03/10/2016 21.58 21.73 20.68 20.96 1,514,310
03/09/2016 20.47 21.2763 20.29 20.74 750,941
03/08/2016 20.77 20.8 20.21 20.26 752,583
03/07/2016 20.61 21.06 20.37 20.85 704,939
03/04/2016 20.7 20.77 20.19 20.53 546,158
03/03/2016 20.5 20.86 20.3399 20.69 987,701
03/02/2016 20.18 20.74 20.1 20.62 829,515
03/01/2016 20.1 20.41 19.765 20.24 898,093
02/29/2016 20.25 20.49 19.86 19.9 1,219,497
02/26/2016 19.64 20.75 19.64 20.2 926,327
02/25/2016 19.85 20.2 19.27 19.89 828,462
02/24/2016 19.42 20.11 19.1 19.99 1,154,904
02/23/2016 19.93 20.11 19.36 19.67 781,844
*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?