Alderon Iron Ore Corp. Historical Stock Prices

AXX 
$0.1444
*  
unch
unch
Get AXX Alerts
*Delayed - data as of Aug. 3, 2015 12:12 ET  -  Find a broker to begin trading AXX now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    AXX Real Time
 
 
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.
12:12  0.1444 N/A N/A  0.1444 0
07/31/2015 0.1305 0.145 0.1305 0.1444 12,100
07/30/2015 0.1405 0.1405 0.1405 0.1405 9,200
07/29/2015 0.145 0.1498 0.1449 0.1498 4,200
07/28/2015 0.13 0.1488 0.13 0.145 11,000
07/27/2015 0.15 0.1538 0.14 0.14 13,622
07/24/2015 0.16 0.16 0.1498 0.1533 46,000
07/23/2015 0.18 0.18 0.17 0.1789 5,400
07/22/2015 0.1763 0.1764 0.17 0.17 10,190
07/21/2015 0.18 0.18 0.1692 0.17 3,598
07/20/2015 0.18 0.18 0.159 0.18 4,400
07/17/2015 0.179 0.179 0.179 0.179 255
07/16/2015 0.1719 0.1719 0.1719 0.1719 00
07/15/2015 0.18 0.18 0.1719 0.1719 5,900
07/14/2015 0.176 0.1903 0.176 0.182 10,150
07/13/2015 0.17 0.1799 0.17 0.1799 2,205
07/10/2015 0.18 0.18 0.1686 0.1686 12,191
07/09/2015 0.19 0.19 0.19 0.19 00
07/08/2015 0.19 0.19 0.19 0.19 00
07/07/2015 0.19 0.19 0.1738 0.19 4,900
07/06/2015 0.195 0.2 0.1853 0.2 1,900
07/02/2015 0.2 0.2002 0.19 0.19 3,000
07/01/2015 0.1933 0.1933 0.181 0.19 19,100
06/30/2015 0.1933 0.1933 0.181 0.19 4,450
06/29/2015 0.1977 0.2 0.1977 0.2 1,150
06/26/2015 0.21 0.21 0.2041 0.21 600
06/25/2015 0.21 0.21 0.2041 0.21 4,400
06/24/2015 0.2101 0.2108 0.2101 0.2108 3,400
06/23/2015 0.22 0.2229 0.215 0.215 1,300
06/22/2015 0.22 0.22 0.2135 0.2135 6,649
06/19/2015 0.22 0.22 0.22 0.22 5,949
06/18/2015 0.21 0.223 0.21 0.215 3,974
06/17/2015 0.21 0.221 0.2085 0.215 34,300
06/16/2015 0.219 0.224 0.219 0.2228 5,100
06/15/2015 0.2195 0.225 0.2177 0.2236 13,890
06/12/2015 0.2259 0.2259 0.2259 0.2259 1,015
06/11/2015 0.219 0.22 0.219 0.22 200
06/10/2015 0.2257 0.2257 0.2257 0.2257 150
06/09/2015 0.2142 0.229 0.2142 0.229 2,511
06/08/2015 0.22 0.22 0.22 0.22 800
06/05/2015 0.22 0.2235 0.22 0.2234 11,321
06/04/2015 0.2176 0.2364 0.2176 0.225 18,203
06/03/2015 0.23 0.23 0.22 0.2232 18,125
06/02/2015 0.2328 0.2346 0.2328 0.2346 3,000
06/01/2015 0.2216 0.2216 0.2216 0.2216 500
05/29/2015 0.23 0.236 0.2211 0.236 3,552
05/28/2015 0.24 0.24 0.24 0.24 00
05/27/2015 0.23 0.24 0.223 0.24 13,975
05/26/2015 0.2275 0.234 0.2266 0.234 5,250
05/22/2015 0.2363 0.2363 0.2252 0.2362 40,600
05/21/2015 0.237 0.237 0.2362 0.2363 1,400
05/20/2015 0.2403 0.2403 0.2313 0.2313 542
05/19/2015 0.2401 0.2628 0.2302 0.2413 27,119
05/18/2015 0.27 0.27 0.2628 0.2628 542
05/15/2015 0.27 0.27 0.2628 0.2628 6,600
05/14/2015 0.2399 0.24 0.2399 0.24 4,000
05/13/2015 0.24 0.24 0.24 0.24 7,180
05/12/2015 0.2446 0.2446 0.2446 0.2446 00
05/11/2015 0.2446 0.2446 0.2446 0.2446 00
05/08/2015 0.2439 0.2469 0.2439 0.2446 2,045
05/07/2015 0.2354 0.2354 0.2342 0.2342 1,083
05/06/2015 0.235 0.24 0.23 0.23 30,081
05/05/2015 0.23 0.235 0.221 0.229 31,498
05/04/2015 0.234 0.234 0.234 0.234 00
05/01/2015 0.2335 0.234 0.2302 0.234 5,600
04/30/2015 0.24 0.24 0.24 0.24 1,225
*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?