Historical Stock Prices

AYR 
$24.07
*  
1.34
5.9%
Get AYR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading AYR now
Exchange: NYSE
Industry: Technology
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 22.92 24.32 22.9 24.07 956,643
07/30/2015 22.39 22.84 22.26 22.73 465,611
07/29/2015 22.38 22.56 22.23 22.49 234,068
07/28/2015 22.07 22.4 21.66 22.31 315,785
07/27/2015 22.21 22.21 21.81 21.95 275,778
07/24/2015 23.36 23.5 22.32 22.38 337,288
07/23/2015 24.33 24.47 23.45 23.49 332,085
07/22/2015 23.93 24.53 23.93 24.34 360,131
07/21/2015 23.81 24.09 23.68 23.89 286,848
07/20/2015 24.05 24.05 23.68 23.82 187,309
07/17/2015 23.91 24.1 23.73 24.01 231,857
07/16/2015 24 24.1 23.82 23.88 217,557
07/15/2015 23.51 23.81 23.36 23.78 365,114
07/14/2015 23.23 23.47 23.17 23.44 187,566
07/13/2015 22.95 23.29 22.95 23.21 242,727
07/10/2015 22.42 23.03 22.42 22.94 232,080
07/09/2015 22.4 22.55 22.1 22.14 409,826
07/08/2015 22.34 22.49 22.02 22.14 194,658
07/07/2015 22.74 22.74 22.08 22.59 224,346
07/06/2015 22.69 23.057 22.47 22.76 440,894
07/02/2015 22.65 22.73 22.31 22.46 167,877
07/01/2015 23.01 23.11 22.47 22.54 342,817
06/30/2015 22.96 23.02 22.64 22.67 372,702
06/29/2015 23.33 23.42 22.69 22.71 264,295
06/26/2015 23.73 23.87 23.38 23.55 914,232
06/25/2015 23.55 23.785 23.46 23.69 519,781
06/24/2015 23.64 23.857 23.43 23.46 210,183
06/23/2015 23.29 23.81 23.29 23.7 257,333
06/22/2015 23.22 23.61 23.15 23.32 343,264
06/19/2015 23.16 23.24 23.01 23.14 512,809
06/18/2015 22.85 23.17 22.73 23.13 258,548
06/17/2015 22.59 22.94 22.51 22.75 323,244
06/16/2015 22.8 22.81 22.43 22.55 513,268
06/15/2015 22.94 23.08 22.65 22.8 412,978
06/12/2015 23.47 23.6 23.142 23.23 210,557
06/11/2015 23.67 23.86 23.49 23.54 245,471
06/10/2015 23.37 23.94 23.37 23.66 552,612
06/09/2015 23.12 23.45 22.9 23.24 364,539
06/08/2015 23.35 23.51 23.1 23.1 368,702
06/05/2015 23.37 23.51 22.96 23.38 597,506
06/04/2015 24.48 24.5 23.33 23.41 500,593
06/03/2015 24.48 24.76 24.34 24.64 284,199
06/02/2015 24.06 24.5 24.06 24.41 233,487
06/01/2015 24.43 24.43 23.97 24.2 231,524
05/29/2015 24 24.39 23.987 24.26 370,624
05/28/2015 24.15 24.18 23.87 24 241,776
05/27/2015 23.74 24.24 22.15 24.22 303,214
05/26/2015 24.5 24.57 23.82 23.96 461,156
05/22/2015 24.93 25.08 24.5 24.62 308,822
05/21/2015 25.14 25.3 24.8 24.93 381,370
05/20/2015 25.45 25.45 24.86 25.08 293,661
05/19/2015 25.29 25.52 24.94 25.36 344,243
05/18/2015 25.23 25.38 25 25.3 302,706
05/15/2015 25.28 25.38 25.05 25.28 238,678
05/14/2015 25.11 25.3 25.1 25.23 245,419
05/13/2015 24.91 25.16 24.82 25.05 289,695
05/12/2015 25.05 25.05 24.65 24.91 195,076
05/11/2015 24.85 25.2 24.85 25.05 438,901
05/08/2015 25.18 25.2199 24.435 24.71 358,117
05/07/2015 25.11 25.19 24.71 24.88 455,393
05/06/2015 24.14 25.5 23.53 24.99 665,791
05/05/2015 24.57 24.68 24.18 24.23 446,624
05/04/2015 24.63 24.79 24.56 24.59 249,050
05/01/2015 24.07 24.72 24.01 24.57 270,549
04/30/2015 24.5 24.5 23.75 23.98 518,324
*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?