Home > Quotes > AYN > Historical Prices

Historical Stock Prices

AYN 
$13.65
*  
0.02
  negative  
0.15%
Get AYN Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 13.6 13.65 13.6 13.65 3,981
05/23/2013 13.71 13.72 13.61 13.63 12,747
05/22/2013 13.68 13.69 13.64 13.67 5,176
05/21/2013 13.7 13.7 13.6299 13.68 3,930
05/20/2013 13.69 13.71 13.64 13.68 14,179
05/17/2013 13.61 13.64 13.5803 13.62 12,423
05/16/2013 13.58 13.65 13.58 13.65 6,306
05/15/2013 13.63 13.63 13.62 13.63 10,150
05/14/2013 13.72 13.76 13.66 13.7 8,443
05/13/2013 13.8 13.8 13.66 13.69 18,080
05/10/2013 13.73 13.78 13.7 13.708 5,225
05/09/2013 13.85 13.85 13.76 13.7899 10,402
05/08/2013 13.79 13.8399 13.6999 13.78 15,905
05/07/2013 13.72 13.82 13.72 13.77 7,201
05/06/2013 13.79 13.814 13.79 13.79 4,811
05/03/2013 13.97 14 13.8 13.81 16,080
05/02/2013 13.84 13.94 13.84 13.91 3,244
05/01/2013 13.98 14.04 13.84 13.85 4,954
04/30/2013 13.96 14.03 13.85 14.03 8,162
04/29/2013 13.85 13.93 13.81 13.86 6,007
04/26/2013 13.82 13.948 13.82 13.881 6,514
04/25/2013 13.92 13.92 13.84 13.89 4,463
04/24/2013 13.9 13.92 13.77 13.92 11,920
04/23/2013 13.89 13.92 13.73 13.8 32,256
04/22/2013 13.88 13.904 13.8 13.8101 6,075
04/19/2013 13.95 13.96 13.79 13.84 7,456
04/18/2013 13.87 13.91 13.84 13.9 1,972
04/17/2013 13.9 13.94 13.82 13.84 5,657
04/16/2013 13.85 13.88 13.82 13.88 2,826
04/15/2013 13.9 13.9 13.71 13.88 17,144
04/12/2013 13.95 13.95 13.81 13.86 4,006
04/11/2013 13.93 13.93 13.84 13.91 3,522
04/10/2013 13.89 13.89 13.82 13.88 8,934
04/09/2013 13.89 13.8952 13.86 13.86 6,802
04/08/2013 13.94 13.94 13.85 13.88 7,918
04/05/2013 13.8 13.93 13.8 13.86 14,970
04/04/2013 13.86 13.86 13.72 13.73 7,903
04/03/2013 13.9 13.9 13.766 13.78 11,557
04/02/2013 14 14 13.86 13.96 11,546
04/01/2013 13.9 13.97 13.82 13.94 7,019
03/28/2013 13.77 13.92 13.77 13.86 18,880
03/27/2013 13.78 13.84 13.77 13.82 9,235
03/26/2013 13.83 13.878 13.74 13.81 11,788
03/25/2013 13.87 13.9609 13.84 13.88 13,782
03/22/2013 13.87 13.91 13.847 13.85 5,320
03/21/2013 13.88 13.93 13.74 13.82 23,443
03/20/2013 13.72 13.82 13.7 13.82 14,263
03/19/2013 13.68 13.74 13.58 13.6 36,639
03/18/2013 13.42 13.69 13.42 13.6 28,061
03/15/2013 13.44 13.56 13.4 13.43 45,663
03/14/2013 13.66 13.66 13.518 13.55 35,273
03/13/2013 13.76 13.76 13.52 13.6 40,701
03/12/2013 13.75 13.81 13.65 13.66 29,450
03/11/2013 13.88 13.9399 13.8 13.83 49,198
03/08/2013 14.33 14.33 13.9 13.96 63,748
03/07/2013 14.34 14.34 14.25 14.25 16,617
03/06/2013 14.33 14.34 14.25 14.25 23,260
03/05/2013 14.34 14.34 14.25 14.25 12,883
03/04/2013 14.3 14.39 14.28 14.32 15,810
03/01/2013 14.43 14.43 14.31 14.38 17,720
02/28/2013 14.37 14.42 14.35 14.35 5,849
02/27/2013 14.36 14.4228 14.36 14.41 6,464
02/26/2013 14.35 14.48 14.33 14.41 12,133
02/25/2013 14.51 14.51 14.38 14.41 14,957
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.