Historical Stock Prices

AYN 
$14.03
*  
0.02
0.14%
Get AYN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading AYN now
Exchange: NYSE

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 17-JAN-2015 TO 17-APR-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.
04/17/2015 14.05 14.06 14.0201 14.03 10,094
04/16/2015 14.05 14.06 14.04 14.05 2,148
04/15/2015 14.04 14.07 14.03 14.06 6,439
04/14/2015 14.04 14.14 14.02 14.03 31,199
04/13/2015 14.03 14.06 13.97 14.04 21,801
04/10/2015 14.02 14.07 14.02 14.03 18,640
04/09/2015 13.98 14.03 13.97 14.03 18,742
04/08/2015 13.96 14.04 13.94 14.03 34,992
04/07/2015 13.98 14.03 13.98 14.03 10,684
04/06/2015 13.95 13.99 13.95 13.97 15,218
04/02/2015 13.89 13.9599 13.89 13.93 12,138
04/01/2015 13.94 14.01 13.93 13.97 13,634
03/31/2015 13.94 13.9799 13.92 13.95 7,824
03/30/2015 13.88 13.96 13.88 13.95 12,329
03/27/2015 13.88 13.97 13.84 13.9 10,870
03/26/2015 13.87 13.9 13.87 13.9 4,570
03/25/2015 13.9 13.9232 13.87 13.91 27,198
03/24/2015 13.95 13.96 13.95 13.96 1,382
03/23/2015 13.84 13.96 13.83 13.9028 9,372
03/20/2015 13.75 13.83 13.73 13.83 10,753
03/19/2015 13.75 13.77 13.64 13.77 8,154
03/18/2015 13.69 13.8445 13.67 13.78 10,200
03/17/2015 13.71 13.74 13.71 13.72 12,485
03/16/2015 13.67 13.75 13.62 13.74 11,729
03/13/2015 13.69 13.74 13.61 13.7199 24,411
03/12/2015 13.65 13.72 13.65 13.71 28,393
03/11/2015 13.64 13.69 13.64 13.69 1,282
03/10/2015 13.59 13.67 13.59 13.67 13,042
03/09/2015 13.63 13.67 13.58 13.59 23,977
03/06/2015 13.78 13.78 13.55 13.64 20,341
03/05/2015 13.82 13.87 13.8 13.8 1,828
03/04/2015 13.85 13.91 13.84 13.84 14,395
03/03/2015 13.81 13.89 13.75 13.89 17,005
03/02/2015 13.83 13.83 13.77 13.78 9,674
02/27/2015 13.82 13.84 13.76 13.8 7,928
02/26/2015 13.86 13.88 13.79 13.85 46,687
02/25/2015 13.77 13.87 13.77 13.87 8,125
02/24/2015 13.84 13.84 13.73 13.7862 5,242
02/23/2015 13.88 13.9 13.78 13.82 15,948
02/20/2015 13.8 13.87 13.8 13.85 3,127
02/19/2015 13.78 13.88 13.71 13.81 19,084
02/18/2015 13.69 13.84 13.69 13.84 15,201
02/17/2015 13.8 13.8 13.59 13.7 23,254
02/13/2015 13.82 13.82 13.7799 13.82 10,758
02/12/2015 13.77 13.79 13.77 13.77 1,481
02/11/2015 13.88 13.88 13.77 13.8 3,942
02/10/2015 13.83 13.87 13.83 13.87 6,268
02/09/2015 13.97 13.97 13.73 13.83 12,129
02/06/2015 13.96 14.06 13.93 13.96 15,149
02/05/2015 14 14.08 13.95 13.97 4,663
02/04/2015 14.17 14.17 14.06 14.074 8,398
02/03/2015 14.23 14.32 14.21 14.24 17,313
02/02/2015 14.09 14.17 14.09 14.15 2,199
01/30/2015 14.17 14.31 14.11 14.15 17,970
01/29/2015 14.23 14.23 14.0801 14.0801 3,321
01/28/2015 14.07 14.22 14.07 14.22 2,944
01/27/2015 13.93 14.02 13.865 14.02 3,572
01/26/2015 13.79 13.91 13.76 13.9 16,649
01/23/2015 13.91 13.93 13.88 13.89 4,739
01/22/2015 14 14.03 13.9 13.92 13,336
01/21/2015 14.1 14.13 14.08 14.12 7,716
01/20/2015 14.13 14.1599 14.06 14.11 6,027
*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?