Historical Stock Prices

AXR 
$5.88
*  
unch
 negative 
unch
Get AXR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 5.8 5.94 5.8 5.88 900
04/16/2014 5.96 5.99 5.88 5.88 1,450
04/15/2014 5.94 5.94 5.74 5.76 11,585
04/14/2014 6.01 6.04 5.92 5.93 10,565
04/11/2014 5.98 6.16 5.97 6.01 25,284
04/10/2014 6.15 6.38 5.93 6 12,552
04/09/2014 6.2 6.25 6.19 6.19 1,000
04/08/2014 6.13 6.26 6.08 6.08 7,446
04/07/2014 6.14 6.35 6.07 6.169 14,206
04/04/2014 6.2 6.23 6.13 6.14 4,227
04/03/2014 6.35 6.35 6.19 6.2 14,766
04/02/2014 6.36 6.54 6.33 6.39 28,655
04/01/2014 6.34 6.42 6.29 6.3 15,741
03/31/2014 6.49 6.53 6.32 6.32 6,371
03/28/2014 6.44 6.6277 6.39 6.4 11,217
03/27/2014 6.58 6.58 6.45 6.46 14,072
03/26/2014 6.8 6.8369 6.54 6.54 8,334
03/25/2014 6.865 6.9 6.66 6.9 29,101
03/24/2014 6.84 6.9 6.82 6.83 10,195
03/21/2014 6.89 6.92 6.85 6.9 2,670
03/20/2014 7.19 7.2 6.75 6.81 38,771
03/19/2014 7.39 7.39 7.1 7.12 6,831
03/18/2014 7.47 7.48 7.47 7.48 848
03/17/2014 7.4671 7.4671 7.2104 7.37 5,996
03/14/2014 7.28 7.41 7.2 7.41 3,813
03/13/2014 7.46 7.46 7.28 7.38 4,102
03/12/2014 7.21 7.5 7.21 7.5 1,830
03/11/2014 7.308 7.5 7.308 7.41 3,000
03/10/2014 7.5 7.53 7.4001 7.47 4,822
03/07/2014 7.235 7.51 7.2 7.46 6,819
03/06/2014 7.45 7.5 7.45 7.45 1,971
03/05/2014 7.08 7.55 7.08 7.42 17,945
03/04/2014 7.21 7.42 7.1 7.4 11,824
03/03/2014 7.418 7.418 7.418 7.418 101
02/28/2014 7.2 7.6 7.2 7.4 10,410
02/27/2014 7.308 7.49 7.2 7.34 11,115
02/26/2014 7.44 7.536 7.44 7.5 1,229
02/25/2014 7.5 7.5 7.21 7.49 8,063
02/24/2014 7.459 7.4612 7.3001 7.4612 4,386
02/21/2014 7.42 7.42 7.42 7.42 502
02/20/2014 7.56 7.56 7.56 7.56 00
02/19/2014 7.5104 7.56 7.5104 7.56 1,508
02/18/2014 7.57 7.57 7.4 7.57 3,162
02/14/2014 7.38 7.41 7.36 7.41 9,889
02/13/2014 7.284 7.58 7.2 7.56 15,344
02/12/2014 7.322 7.49 7.24 7.46 8,472
02/11/2014 7.31 7.52 7.24 7.43 4,980
02/10/2014 7.55 7.55 7.27 7.27 7,984
02/07/2014 7.34 7.34 7.21 7.21 3,400
02/06/2014 7.29 7.3 7.08 7.29 8,301
02/05/2014 7.12 7.2 7.12 7.14 3,514
02/04/2014 7.11 7.11 7.11 7.11 00
02/03/2014 7.14 7.24 7.11 7.11 601
01/31/2014 7.15 7.25 7.1264 7.23 3,412
01/30/2014 7.05 7.28 7.05 7.28 1,620
01/29/2014 7.29 7.3428 7.14 7.3428 3,500
01/28/2014 7.48 7.48 7.23 7.23 3,131
01/27/2014 7.561 7.6 7.33 7.33 20,559
01/24/2014 7.83 7.83 7.51 7.66 25,650
01/23/2014 7.97 8.15 7.67 7.9903 8,547
01/22/2014 7.74 7.969 7.74 7.88 3,848
01/21/2014 7.62 7.82 7.54 7.82 16,390
01/17/2014 7.57 7.68 7.411 7.51 5,099
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 your brokers before you trade


Want to trade FX?