Historical Stock Prices

AYR 
$21.33
*  
0.04
0.19%
Get AYR Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 21.3 21.49 21.18 21.33 154,240
12/24/2014 21.19 21.39 20.922 21.29 126,998
12/23/2014 20.86 21.31 20.68 21.19 240,232
12/22/2014 20.72 20.8999 20.52 20.69 200,800
12/19/2014 20.84 20.89 20.65 20.74 570,642
12/18/2014 20.37 20.82 20.29 20.81 264,971
12/17/2014 19.73 20.22 19.65 20.11 391,148
12/16/2014 19.74 19.97 19.51 19.71 421,523
12/15/2014 20.12 20.29 19.65 19.83 395,060
12/12/2014 20.95 21.0699 20 20 398,277
12/11/2014 20.98 21.43 20.91 21.15 244,356
12/10/2014 21.11 21.49 20.89 20.93 432,992
12/09/2014 20.56 21.23 20.33 21.22 560,566
12/08/2014 21 21.36 20.68 20.8 247,500
12/05/2014 20.9 21.35 20.9 21.11 199,703
12/04/2014 20.86 21 20.7 20.87 193,620
12/03/2014 20.68 21 20.61 20.95 271,169
12/02/2014 20.37 20.8 20.37 20.71 744,177
12/01/2014 20.7 20.76 20.32 20.4 365,142
11/28/2014 20.72 20.99 20.51 20.7 228,296
11/26/2014 20.75 20.8 20.51 20.52 228,089
11/25/2014 20.55 20.75 20.4 20.74 358,298
11/24/2014 20.7 20.81 20.5 20.61 356,414
11/21/2014 20.75 20.915 20.58 20.61 277,696
11/20/2014 20.25 20.56 20.18 20.54 211,961
11/19/2014 20.59 20.59 20.2 20.38 280,440
11/18/2014 20.35 20.53 20.222 20.36 273,835
11/17/2014 20.42 20.57 20.16 20.29 405,593
11/14/2014 20.49 20.66 20.3358 20.39 329,348
11/13/2014 20.47 20.74 20.44 20.47 241,163
11/12/2014 20.4 20.65 20.26 20.51 423,505
11/11/2014 20.35 20.5 20.26 20.46 591,897
11/10/2014 20.24 20.34 20.11 20.3 409,343
11/07/2014 20.37 20.37 19.98 20.19 354,037
11/06/2014 20.13 20.39 19.982 20.35 331,142
11/05/2014 19.48 20.21 19.4 20.18 747,017
11/04/2014 19.17 19.49 18.65 19.36 636,402
11/03/2014 19.1 19.42 18.93 19.18 471,447
10/31/2014 19 19.18 18.82 19.08 414,480
10/30/2014 18.7 18.87 18.56 18.76 304,942
10/29/2014 19 19.086 18.64 18.8 302,437
10/28/2014 18.2 18.99 18.2 18.99 340,672
10/27/2014 18.14 18.19 17.9 18.16 210,039
10/24/2014 18.19 18.4 17.97 18.19 237,256
10/23/2014 18 18.41 17.94 18.24 290,518
10/22/2014 18.01 18.12 17.74 17.76 255,154
10/21/2014 17.33 18.19 17.3 17.99 419,843
10/20/2014 16.92 17.28 16.88 17.21 314,776
10/17/2014 17.22 17.41 16.8 16.89 389,266
10/16/2014 16.63 17.25 16.57 17.04 316,201
10/15/2014 16.79 17.06 16.43 16.84 484,713
10/14/2014 16.69 17.3 16.68 17 450,889
10/13/2014 16.56 16.795 16.46 16.54 516,836
10/10/2014 16.49 16.93 16.27 16.5 578,599
10/09/2014 16.97 17.02 16.48 16.53 360,702
10/08/2014 16.67 17.04 16.36 16.93 553,177
10/07/2014 16.86 17 16.65 16.71 381,898
10/06/2014 16.89 17.11 16.89 16.97 411,147
10/03/2014 16.68 16.97 16.6585 16.79 470,583
10/02/2014 15.7 16.5 15.6801 16.5 504,663
10/01/2014 16.37 16.39 15.5 15.73 954,416
09/30/2014 16.52 16.5599 16.22 16.36 505,533
09/29/2014 16.51 16.67 16.46 16.52 229,472
09/26/2014 16.65 16.75 16.52 16.64 248,813
09/25/2014 16.91 16.96 16.55 16.65 379,561
09/24/2014 16.81 16.92 16.61 16.89 251,262
09/23/2014 17.05 17.107 16.83 16.84 321,155
09/22/2014 17.33 17.35 17.03 17.07 335,893
09/19/2014 17.79 17.8 17.38 17.38 581,526
09/18/2014 17.88 17.974 17.74 17.81 197,487
09/17/2014 18.05 18.11 17.82 17.87 219,675
09/16/2014 18.32 18.404 17.92 18.02 259,419
09/15/2014 18.54 18.6737 18.32 18.34 213,370
09/12/2014 18.73 18.7745 18.51 18.55 203,707
09/11/2014 18.35 18.76 18.35 18.73 242,918
09/10/2014 18.5 18.58 18.38 18.5 176,187
09/09/2014 18.9 18.94 18.52 18.52 252,320
09/08/2014 19.03 19.1699 18.881 18.98 173,731
09/05/2014 19.06 19.18 19 19.08 201,953
09/04/2014 19.13 19.33 19.07 19.08 225,427
09/03/2014 19.3 19.38 19.04 19.07 501,103
09/02/2014 19.16 19.43 19.053 19.28 456,450
08/29/2014 19.1 19.16 18.95 19.12 291,954
08/28/2014 19.13 19.16 18.84 19.1 353,027
08/27/2014 19.15 19.22 18.92 19.11 472,645
08/26/2014 19.37 19.41 19.13 19.37 305,849
08/25/2014 19.14 19.34 19.08 19.33 857,737
08/22/2014 19.1 19.19 19 19.09 378,851
08/21/2014 19.14 19.27 18.97 19.19 251,399
08/20/2014 19.2 19.25 19.05 19.1 278,082
08/19/2014 19.2 19.47 19.16 19.24 413,292
08/18/2014 18.99 19.34 18.98 19.16 430,952
08/15/2014 19.7 19.7199 18.69 18.81 688,345
08/14/2014 19.21 19.58 19.15 19.55 457,950
08/13/2014 19.19 19.21 19.03 19.12 341,724
08/12/2014 19.12 19.26 19.01 19.15 263,842
08/11/2014 19.17 19.41 19.09 19.13 324,754
08/08/2014 18.55 19.15 18.44 19.14 339,454
08/07/2014 18.5 18.79 18.47 18.59 400,473
08/06/2014 18.1 18.43 18.0301 18.4 346,568
08/05/2014 17.97 18.18 17.92 18.11 661,847
08/04/2014 18.15 18.21 17.94 17.97 721,735
08/01/2014 18.03 18.08 17.75 17.99 433,344
07/31/2014 17.4 18.11 17.4 17.95 670,022
07/30/2014 17.66 17.66 17.43 17.63 247,614
07/29/2014 17.58 17.65 17.47 17.57 281,688
07/28/2014 17.74 17.78 17.532 17.59 269,343
07/25/2014 17.71 17.87 17.65 17.69 252,992
07/24/2014 17.78 17.82 17.66 17.76 294,877
07/23/2014 17.73 17.85 17.56 17.79 271,864
07/22/2014 17.57 17.9 17.4 17.78 318,293
07/21/2014 17.45 17.46 17.23 17.42 249,711
07/18/2014 17.46 17.57 17.213 17.5 388,003
07/17/2014 17.55 17.7 17.34 17.46 358,427
07/16/2014 17.61 17.7 17.5 17.64 237,546
07/15/2014 17.45 17.59 17.404 17.57 278,103
07/14/2014 17.66 17.66 17.31 17.45 401,631
07/11/2014 17.59 17.59 17.4 17.47 204,601
07/10/2014 17.33 17.68 17.29 17.58 333,642
07/09/2014 17.59 17.66 17.485 17.58 403,744
07/08/2014 17.65 17.65 17.38 17.59 530,929
07/07/2014 17.98 17.99 17.64 17.69 469,973
07/03/2014 17.97 18.11 17.93 18.04 161,169
07/02/2014 18 18.03 17.91 17.96 422,725
07/01/2014 17.76 18.04 17.74 17.99 319,625
06/30/2014 17.88 17.88 17.68 17.77 393,433
06/27/2014 17.6 18 17.6 17.99 1,158,414
06/26/2014 17.67 17.71 17.54 17.71 279,968
06/25/2014 17.46 17.67 17.44 17.66 276,436
06/24/2014 17.56 17.74 17.45 17.54 576,590
06/23/2014 17.71 17.77 17.49 17.62 378,957
06/20/2014 17.75 17.79 17.62 17.75 695,989
06/19/2014 17.67 17.7099 17.54 17.63 227,649
06/18/2014 17.75 17.77 17.51 17.69 373,890
06/17/2014 17.37 17.78 17.31 17.77 602,917
06/16/2014 17.28 17.43 17.2307 17.4 481,833
06/13/2014 17.33 17.4 17.28 17.35 349,863
06/12/2014 17.32 17.33 17.09 17.28 717,847
06/11/2014 17.24 17.38 17.16 17.33 446,337
06/10/2014 17.28 17.36 17.13 17.36 237,149
06/09/2014 17.13 17.3693 17.06 17.33 329,000
06/06/2014 17.13 17.24 17.11 17.19 360,783
06/05/2014 16.8 17.07 16.74 17.06 343,985
06/04/2014 16.57 16.73 16.5 16.71 455,035
06/03/2014 16.55 16.61 16.43 16.56 954,849
06/02/2014 16.78 16.81 16.55 16.61 460,310
05/30/2014 16.67 16.78 16.55 16.78 647,506
05/29/2014 16.88 16.92 16.65 16.72 708,101
05/28/2014 16.93 16.93 16.52 16.79 571,834
05/27/2014 16.73 17.11 16.644 17.07 483,690
05/23/2014 16.52 16.72 16.33 16.6 776,781
05/22/2014 16.38 16.58 16.32 16.54 502,088
05/21/2014 16.57 16.7 16.32 16.38 406,248
05/20/2014 16.89 16.89 16.14 16.5 817,329
05/19/2014 16.99 17.13 16.77 16.88 318,071
05/16/2014 16.96 17.04 16.8 17 382,319
05/15/2014 17.32 17.345 16.905 16.98 413,423
05/14/2014 17.94 18.02 17.4 17.45 647,396
05/13/2014 18.24 18.37 17.9 17.92 571,886
05/12/2014 17.87 18.47 17.66 18.33 905,897
05/09/2014 17.43 17.55 17.37 17.53 377,461
05/08/2014 17.48 17.62 17.35 17.47 858,102
05/07/2014 17.93 17.98 17.31 17.57 902,574
05/06/2014 17.5 17.54 17.2033 17.21 300,480
05/05/2014 17.52 17.6497 17.31 17.5 255,907
05/02/2014 17.56 17.74 17.48 17.58 261,481
05/01/2014 17.58 17.61 17.276 17.5 379,365
04/30/2014 17.29 17.64 17.0701 17.57 383,458
04/29/2014 17.55 17.57 17.32 17.38 321,832
04/28/2014 17.93 18.02 17.341 17.47 397,729
04/25/2014 18.32 18.331 17.88 17.89 324,532
04/24/2014 18.74 18.74 18.36 18.38 276,429
04/23/2014 18.84 18.89 18.53 18.56 563,130
04/22/2014 18.63 18.95 18.53 18.81 387,832
04/21/2014 18.78 18.78 18.425 18.56 306,457
04/17/2014 18.49 18.7 18.49 18.64 323,195
04/16/2014 18.39 18.56 18.34 18.47 366,055
04/15/2014 18.25 18.4999 17.85 18.28 504,066
04/14/2014 18.75 18.77 18.13 18.23 586,381
04/11/2014 18.67 18.89 18.55 18.65 485,020
04/10/2014 18.89 19.24 18.63 18.77 620,333
04/09/2014 19 19.17 18.67 18.81 664,356
04/08/2014 18.75 19.07 18.72 18.86 488,846
04/07/2014 18.81 18.964 18.53 18.66 309,823
04/04/2014 19.54 19.61 18.8 18.84 326,857
04/03/2014 19.44 19.58 19.23 19.33 254,117
04/02/2014 19.54 19.59 19.11 19.4 365,361
04/01/2014 19.47 19.63 19.25 19.49 261,616
03/31/2014 19.3 19.53 19.15 19.38 439,380
03/28/2014 18.99 19.37 18.99 19.1 222,613
03/27/2014 18.61 19.05 18.61 18.93 343,763
03/26/2014 19.4 19.41 18.51 18.51 599,431
03/25/2014 19.43 19.75 19.07 19.32 631,365
03/24/2014 19.82 19.92 19.265 19.33 417,596
03/21/2014 20.05 20.12 19.69 19.73 817,520
03/20/2014 19.65 19.98 19.5 19.98 304,171
03/19/2014 19.6 19.79 19.51 19.69 258,501
03/18/2014 19.37 19.79 19.33 19.76 277,654
03/17/2014 19.48 19.57 19.25 19.33 305,468
03/14/2014 19.18 19.45 19.11 19.33 213,718
03/13/2014 19.69 19.8075 19.18 19.27 270,501
03/12/2014 19.4 19.63 19.26 19.59 336,323
03/11/2014 19.9 20 19.46 19.58 258,795
03/10/2014 19.81 20.0401 19.78 19.96 287,589
03/07/2014 20.09 20.1 19.81 19.9 248,536
03/06/2014 19.67 19.97 19.6 19.94 295,987
03/05/2014 19.75 19.76 19.58 19.7 255,308
03/04/2014 19.81 20.07 19.66 19.83 992,735
03/03/2014 19.55 19.63 19.26 19.55 318,939
02/28/2014 19.92 20.14 19.63 19.7 694,820
02/27/2014 20.07 20.07 19.65 19.87 571,325
02/26/2014 20.22 20.45 19.89 20.07 630,332
02/25/2014 20.05 21.35 19.76 20.02 1,164,957
02/24/2014 18.7 19.13 18.7 19.08 467,790
02/21/2014 18.74 18.95 18.65 18.7 297,579
02/20/2014 18.43 18.77 18.41 18.7 372,774
02/19/2014 18.45 18.805 18.38 18.4 330,427
02/18/2014 18.07 18.49 18.07 18.47 274,605
02/14/2014 18.23 18.3 18.1 18.1 214,408
02/13/2014 17.67 18.24 17.67 18.22 255,295
02/12/2014 17.75 18.32 17.75 17.85 443,483
02/11/2014 17.81 18.09 17.35 17.82 1,165,021
02/10/2014 18.81 18.91 18.47 18.53 396,094
02/07/2014 18.66 18.92 18.62 18.81 229,299
02/06/2014 18.25 18.79 18.25 18.62 220,472
02/05/2014 18.43 18.648 18.078 18.25 337,994
02/04/2014 18.26 18.65 18.26 18.52 388,935
02/03/2014 18.82 18.95 18.21 18.22 513,644
01/31/2014 18.63 19.06 18.62 18.89 312,935
01/30/2014 18.96 19.16 18.85 18.99 254,452
01/29/2014 18.8 19.11 18.74 18.82 520,505
01/28/2014 18.8 19.04 18.7 18.99 316,166
01/27/2014 18.7 18.85 18.54 18.73 405,996
01/24/2014 18.99 19.11 18.63 18.71 437,995
01/23/2014 19.31 19.39 19.1 19.17 296,126
01/22/2014 19.54 19.67 19.46 19.47 272,785
01/21/2014 19 19.67 18.92 19.48 565,487
01/17/2014 19 19 18.81 18.86 233,445
01/16/2014 18.98 19.0624 18.92 18.94 230,904
01/15/2014 19.05 19.18 18.89 19 536,532
01/14/2014 18.8 19 18.75 19 392,639
01/13/2014 18.82 18.925 18.68 18.73 411,611
01/10/2014 18.52 18.85 18.52 18.81 345,754
01/09/2014 18.56 18.73 18.37 18.46 364,819
01/08/2014 18.51 18.62 18.3207 18.5 330,426
01/07/2014 18.72 18.76 18.4699 18.54 294,470
01/06/2014 18.78 18.875 18.57 18.6 307,330
01/03/2014 18.8 18.92 18.68 18.75 264,983
01/02/2014 19.21 19.2299 18.779 18.8 448,197
12/31/2013 19.26 19.27 19.11 19.16 221,209
12/30/2013 19.29 19.33 19.15 19.2 225,437
12/27/2013 19.41 19.4899 19.17 19.25 192,191
12/26/2013 19.49 19.5 19.31 19.32 232,334
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.

Research Brokers before you trade

Want to trade FX?