Historical Stock Prices

AXLL 
$29.43
*  
0.02
0.07%
Get AXLL Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-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.
07/31/2015 29.48 29.84 29.131 29.43 646,988
07/30/2015 28.83 29.48 28.64 29.45 701,713
07/29/2015 29.32 29.47 28.86 28.98 891,110
07/28/2015 28.52 29.21 27.995 28.98 917,611
07/27/2015 28.44 28.99 28.28 28.33 884,270
07/24/2015 30.02 30.1 28.73 28.75 594,736
07/23/2015 30.33 30.52 29.92 30.05 471,533
07/22/2015 30.26 30.5 29.93 30.06 642,503
07/21/2015 30.48 31.05 30.2 30.35 797,679
07/20/2015 31.38 31.45 30.27 30.48 1,064,090
07/17/2015 31.99 32.18 31.37 31.48 929,886
07/16/2015 33 33.05 32.01 32.06 813,425
07/15/2015 34.16 34.23 32.84 32.88 428,949
07/14/2015 33.6 34.21 33.52 34.07 343,185
07/13/2015 33.55 34.46 33.55 34.02 460,873
07/10/2015 33.55 33.94 33.37 33.45 707,414
07/09/2015 34.08 34.2355 33.16 33.17 689,882
07/08/2015 34.21 34.55 33.33 33.66 854,617
07/07/2015 36.02 36.02 34.32 34.73 1,073,406
07/06/2015 35.28 36.15 34.75 35.5 2,070,723
07/02/2015 35.39 35.39 33.95 34.1 1,095,089
07/01/2015 36.28 36.51 35.34 35.47 675,740
06/30/2015 36.11 36.35 35.72 36.05 573,128
06/29/2015 37.43 37.49 35.82 35.86 616,761
06/26/2015 37.65 38 37.03 37.53 707,011
06/25/2015 37.75 37.97 37.38 37.61 594,051
06/24/2015 38.25 38.34 37.5 37.54 670,185
06/23/2015 38.99 39.1199 37.96 38.43 792,354
06/22/2015 38.66 39.08 38.21 39.06 592,810
06/19/2015 39.74 39.79 38.39 38.5 1,322,347
06/18/2015 39.59 39.8 39.31 39.7 1,137,471
06/17/2015 39.7 39.7 38.5 39.41 1,334,125
06/16/2015 39.48 40.1 39.29 39.85 2,017,680
06/15/2015 37.23 39.76 36.68 39.66 2,443,452
06/12/2015 37.54 37.69 37.26 37.61 662,324
06/11/2015 36.29 37.98 36.22 37.7 2,075,235
06/10/2015 35.36 35.83 35.06 35.49 854,647
06/09/2015 35.43 35.558 34.88 35.06 429,432
06/08/2015 35.82 36.2612 35.29 35.39 482,969
06/05/2015 36.3 36.75 35.83 35.9 742,185
06/04/2015 36.88 37.06 36.27 36.31 568,189
06/03/2015 37.08 37.39 36.69 37.11 627,525
06/02/2015 36.94 37.34 36.52 36.93 575,927
06/01/2015 37.77 37.94 36.74 37.01 1,297,978
05/29/2015 37.47 37.86 36.68 37.71 1,382,512
05/28/2015 37.47 37.85 37.05 37.69 1,396,109
05/27/2015 35.98 38.05 35.98 37.7 2,517,018
05/26/2015 35.49 35.83 35.06 35.5 1,113,844
05/22/2015 35.76 36.16 35.43 35.97 1,333,767
05/21/2015 36.69 37.02 35.89 35.9 798,734
05/20/2015 36.8 37.12 36.68 36.79 562,527
05/19/2015 36.99 37.35 36.64 36.72 760,137
05/18/2015 36.28 37.27 36 37.11 1,023,379
05/15/2015 37.64 37.64 36.3 36.4 1,693,176
05/14/2015 37.2 37.95 37.1 37.81 699,559
05/13/2015 37.38 37.42 36.63 37.07 968,311
05/12/2015 37.48 37.9595 36.6 37.39 1,618,185
05/11/2015 39.08 39.12 37.56 37.8 1,591,277
05/08/2015 39.57 40.2 38.86 39.22 980,984
05/07/2015 37.78 39.28 36.75 39.11 2,605,334
05/06/2015 39.56 40.63 35.6 38.07 4,753,342
05/05/2015 41.04 41.43 39.22 39.56 1,665,410
05/04/2015 40.73 41.38 40.73 41.07 934,033
05/01/2015 40.9 41.37 40.62 40.73 947,459
04/30/2015 42.01 42.33 40.7 40.8 1,540,639
*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?