Quantcast

Historical Stock Prices

AXR 
$7.52
*  
unch
unch
Get AXR Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading AXR now
Exchange:NYSE
Industry: Consumer Services
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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 7.52 7.52 7.52 7.52 00
02/15/2018 7.4898 7.52 7.4898 7.52 1,111
02/14/2018 7.5 7.5296 7.5 7.5005 3,115
02/13/2018 7.55 7.55 7.55 7.55 714
02/12/2018 7.5899 7.5899 7.54 7.54 960
02/09/2018 7.5094 7.5094 7.5094 7.5094 318
02/08/2018 7.496 7.5256 7.496 7.5256 672
02/07/2018 7.56 7.6 7.56 7.59 513
02/06/2018 7.45 7.55 7.35 7.55 930
02/05/2018 7.65 7.65 7.65 7.65 257
02/02/2018 7.65 7.65 7.57 7.65 2,416
02/01/2018 7.629 7.64 7.59 7.6 2,631
01/31/2018 7.55 7.62 7.471 7.62 1,408
01/30/2018 7.2 7.63 7.2 7.45 23,709
01/29/2018 7.1993 7.52 7.1993 7.3 10,592
01/26/2018 7.19 7.29 7.1 7.15 9,544
01/25/2018 7.0899 7.1599 7.03 7.1599 6,172
01/24/2018 7.08 7.09 7.06 7.06 2,296
01/23/2018 7.07 7.07 6.99 7.03 1,540
01/22/2018 7.131 7.15 7.033 7.033 5,975
01/19/2018 7.1 7.1499 7.0906 7.1499 3,075
01/18/2018 7.0541 7.0541 7.0541 7.0541 134
01/17/2018 7.2 7.2 7.1101 7.1101 5,817
01/16/2018 7.1 7.15 7.0999 7.15 6,388
01/12/2018 7.09 7.09 7.09 7.09 00
01/11/2018 7.05 7.1 7.02 7.09 8,523
01/10/2018 7.0499 7.05 7.0499 7.05 1,590
01/09/2018 7.045 7.045 7.045 7.045 155
01/08/2018 7.05 7.05 7.05 7.05 140
01/05/2018 6.96 7.05 6.933 7.02 1,875
01/04/2018 6.9 7.02 6.9 7.02 1,889
01/03/2018 6.9899 7 6.9899 7 706
01/02/2018 6.91 6.91 6.91 6.91 178
12/29/2017 6.995 7.02 6.995 7.02 3,679
12/28/2017 6.9465 7.02 6.9465 7.02 3,691
12/27/2017 6.9799 6.98 6.9772 6.98 3,900
12/26/2017 6.973 7 6.92 6.92 14,246
12/22/2017 7.02 7.02 6.9504 6.99 1,980
12/21/2017 7 7 6.9762 6.99 2,346
12/20/2017 6.9899 6.99 6.97 6.9838 3,712
12/19/2017 6.95 6.95 6.95 6.95 00
12/18/2017 6.95 6.95 6.95 6.95 1,422
12/15/2017 7.028 7.028 6.92 6.92 7,728
12/14/2017 7.01 7.01 7.0001 7.0001 1,613
12/13/2017 7.05 7.05 6.9982 6.9982 2,895
12/12/2017 7.026 7.026 6.94 6.99 3,761
12/11/2017 7.039 7.039 7.039 7.039 242
12/08/2017 6.99 7.01 6.9601 7.01 1,184
12/07/2017 7.12 7.12 7.01 7.08 8,350
12/06/2017 6.92 6.99 6.85 6.99 3,910
12/05/2017 6.849 6.91 6.847 6.91 2,530
12/04/2017 6.847 6.85 6.82 6.82 1,115
12/01/2017 6.897 6.9 6.897 6.9 8,758
11/30/2017 6.95 6.96 6.95 6.96 204
11/29/2017 6.895 6.9 6.821 6.88 5,417
11/28/2017 6.9 6.9 6.9 6.9 00
11/27/2017 6.89 6.9 6.89 6.9 5,311
11/24/2017 6.8413 6.97 6.8413 6.97 336
11/22/2017 6.94 6.94 6.94 6.94 00
11/21/2017 6.9 6.95 6.8637 6.94 6,482
11/20/2017 6.93 6.93 6.93 6.93 167
11/17/2017 6.86 6.9 6.8213 6.85 7,086
11/16/2017 6.9101 6.92 6.91 6.9108 1,436
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AXR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio