Historical Stock Prices

AYN 
$14.29
*  
0.071
0.5%
Get AYN Alerts
*Delayed - data as of Jul. 31, 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 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 14.26 14.29 14.25 14.29 33,071
07/30/2015 14.21 14.2201 14.21 14.219 5,117
07/29/2015 14.19 14.19 14.19 14.19 5,187
07/28/2015 14.17 14.23 14.17 14.2 5,625
07/27/2015 14.15 14.19 14.15 14.18 6,526
07/24/2015 14.17 14.18 14.16 14.18 24,485
07/23/2015 14.1 14.19 14.1 14.1632 18,087
07/22/2015 14 14.12 14 14.11 58,885
07/21/2015 14.089 14.14 14.05 14.11 22,895
07/20/2015 14.05 14.19 14.04 14.06 17,678
07/17/2015 14.04 14.07 14.022 14.06 16,319
07/16/2015 14 14.06 14 14.05 157,923
07/15/2015 14 14.03 13.98 14.02 39,139
07/14/2015 13.85 14.03 13.85 14.01 44,761
07/13/2015 13.98 14.01 13.95 13.96 27,191
07/10/2015 14.09 14.0968 14.06 14.08 5,333
07/09/2015 14.17 14.17 13.98 14.07 31,869
07/08/2015 14.18 14.18 14.075 14.16 17,622
07/07/2015 14.17 14.17 14.13 14.16 20,159
07/06/2015 14.17 14.18 14.14 14.15 5,431
07/02/2015 14.12 14.17 14.06 14.17 2,968
07/01/2015 14.17 14.19 14.02 14.11 43,826
06/30/2015 14.03 14.07 14.03 14.06 12,556
06/29/2015 14.01 14.05 13.76 14.01 38,561
06/26/2015 14.11 14.11 14.08 14.08 9,320
06/25/2015 14.16 14.16 14.07 14.1299 4,205
06/24/2015 14.14 14.17 14.13 14.17 11,296
06/23/2015 14.17 14.17 14.13 14.15 25,958
06/22/2015 14.11 14.18 14.11 14.16 18,169
06/19/2015 14.2 14.2 14.143 14.143 5,027
06/18/2015 14.16 14.19 14.15 14.16 5,202
06/17/2015 14.14 14.14 14.1101 14.14 1,978
06/16/2015 14.1 14.14 14.094 14.11 7,878
06/15/2015 14.02 14.08 14.02 14.08 924
06/12/2015 14.01 14.06 14.01 14.06 2,864
06/11/2015 14 14.11 14 14.01 7,726
06/10/2015 14 14.03 13.93 14.0196 13,842
06/09/2015 14.03 14.05 13.92 14.03 19,927
06/08/2015 14.06 14.06 14.049 14.05 700
06/05/2015 13.94 14.08 13.94 14.06 22,941
06/04/2015 14.12 14.12 14.04 14.04 7,141
06/03/2015 14.19 14.22 14.13 14.14 17,376
06/02/2015 14.24 14.27 14.22 14.24 6,630
06/01/2015 14.29 14.29 14.22 14.26 3,141
05/29/2015 14.16 14.23 14.13 14.23 13,479
05/28/2015 14.19 14.21 14.15 14.21 7,239
05/27/2015 14.14 14.22 14.14 14.21 18,652
05/26/2015 14.16 14.18 14.13 14.14 14,359
05/22/2015 14.15 14.15 14.15 14.15 623
05/21/2015 14.14 14.16 14.13 14.16 12,893
05/20/2015 14.12 14.14 14.08 14.12 19,226
05/19/2015 14.07 14.12 14.07 14.12 23,552
05/18/2015 14.09 14.1 14.07 14.08 12,980
05/15/2015 14.1 14.1199 14.07 14.11 7,682
05/14/2015 14.1 14.13 14.08 14.11 23,884
05/13/2015 14.07 14.1018 14.07 14.08 11,015
05/12/2015 14.02 14.12 14.02 14.1 27,812
05/11/2015 14.16 14.22 14.12 14.12 31,507
05/08/2015 14.09 14.34 14.09 14.16 76,486
05/07/2015 14.06 14.1 14.06 14.0968 22,049
05/06/2015 14.01 14.15 13.99 14.08 88,875
05/05/2015 13.88 13.9 13.81 13.83 13,362
05/04/2015 13.86 13.9 13.84 13.9 14,561
05/01/2015 13.97 13.97 13.84 13.84 13,991
04/30/2015 13.92 13.95 13.92 13.95 3,104
*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?