Historical Stock Prices

AXR 
$5.15
*  
0.02
0.39%
Get AXR Alerts
*Delayed - data as of Jul. 31, 2015  -  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 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 5.05 5.15 5.05 5.15 2,700
07/30/2015 5.07 5.18 5.02 5.17 10,208
07/29/2015 5.05 5.18 5.05 5.08 2,203
07/28/2015 5.1 5.15 5.05 5.1 1,800
07/27/2015 5.05 5.06 5.05 5.06 400
07/24/2015 5.05 5.0501 5.05 5.0501 2,257
07/23/2015 5.11 5.11 5.05 5.05 6,110
07/22/2015 5.05 5.127 5.05 5.127 415
07/21/2015 5.17 5.26 5.05 5.11 2,350
07/20/2015 5.17 5.18 5.17 5.18 200
07/17/2015 5.17 5.25 5.17 5.171 397
07/16/2015 5.19 5.19 5.16 5.1601 1,170
07/15/2015 5.14 5.2384 5.14 5.23 890
07/14/2015 5.2 5.2 5.16 5.16 2,716
07/13/2015 5.25 5.25 5.2 5.22 884
07/10/2015 5.33 5.35 5.21 5.21 1,200
07/09/2015 5.0501 5.25 5.0501 5.24 5,148
07/08/2015 5.08 5.1 5.036 5.04 1,637
07/07/2015 5.0101 5.13 5.0101 5.12 4,878
07/06/2015 5.05 5.1 5 5.1 832
07/02/2015 5.05 5.05 5.05 5.05 1,111
07/01/2015 5.1 5.1 5.05 5.05 3,130
06/30/2015 5.05 5.1 5.05 5.1 2,900
06/29/2015 5.12 5.12 5.12 5.12 00
06/26/2015 5.05 5.12 5 5.12 3,976
06/25/2015 5 5.0644 5 5.06 2,632
06/24/2015 5.03 5.03 5.03 5.03 166
06/23/2015 5.08 5.11 5.02 5.109 1,708
06/22/2015 5 5.08 5 5.08 1,654
06/19/2015 4.99 5.09 4.99 5.07 1,855
06/18/2015 5.06 5.06 5.06 5.06 118
06/17/2015 5.07 5.17 5.07 5.16 1,807
06/16/2015 5.07 5.08 5.04 5.0719 7,539
06/15/2015 5.2 5.24 5.1 5.1 2,971
06/12/2015 5.15 5.15 5.15 5.15 00
06/11/2015 5.1 5.21 5.05 5.15 12,779
06/10/2015 5.1 5.1215 5.05 5.09 13,356
06/09/2015 5.02 5.02 5.02 5.02 00
06/08/2015 5.02 5.02 5.02 5.02 00
06/05/2015 5.02 5.05 5.02 5.02 1,705
06/04/2015 5.14 5.14 5.06 5.09 6,737
06/03/2015 5.09 5.09 5.09 5.09 00
06/02/2015 5.068 5.17 5.068 5.09 1,492
06/01/2015 5.138 5.138 5.138 5.138 341
05/29/2015 5.09 5.09 5.09 5.09 4,011
05/28/2015 5.1 5.14 5.1 5.14 1,427
05/27/2015 5.24 5.24 5.13 5.16 363
05/26/2015 5.13 5.13 5.1 5.1 3,800
05/22/2015 5.28 5.29 5.09 5.15 2,312
05/21/2015 5.05 5.24 5.05 5.17 3,309
05/20/2015 5.1 5.2 5.1 5.13 7,970
05/19/2015 5.21 5.21 5.2 5.2 702
05/18/2015 5.11 5.23 5.11 5.17 7,293
05/15/2015 5.23 5.25 5.23 5.25 601
05/14/2015 5.23 5.23 5.23 5.23 1,100
05/13/2015 5.2299 5.2299 5.21 5.21 3,836
05/12/2015 5.14 5.2 5.1399 5.2 7,102
05/11/2015 5.14 5.14 5.14 5.14 00
05/08/2015 5.23 5.23 5.111 5.14 11,600
05/07/2015 5.219 5.22 5.18 5.18 6,916
05/06/2015 5.064 5.26 5.064 5.26 1,988
05/05/2015 5.05 5.14 5.05 5.05 10,264
05/04/2015 5.15 5.15 5.1216 5.15 3,003
05/01/2015 5.12 5.19 5.1 5.16 2,107
04/30/2015 5.11 5.19 5.1 5.11 9,300
*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?