Historical Stock Prices

(ETF)
AYT 
$40.11
*  
0.16
0.4%
Get AYT Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading AYT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 39.75 40.26 39.7 40.11 52,694
12/01/2016 39.96 40.11 39.86 39.95 23,177
11/30/2016 39.81 40.33 39.68 40.01 35,135
11/29/2016 40.05 40.09 39.85 40.05 28,208
11/28/2016 39.92 40.34 39.78 39.78 28,800
11/25/2016 39.59 39.96 39.59 39.76 23,900
11/23/2016 39.89 39.91 39.53 39.53 12,302
11/22/2016 39.848 40.23 39.848 40.2 34,902
11/21/2016 39.99 40.11 39.73 39.9 38,801
11/18/2016 39.77 40.675 39.77 40.05 25,805
11/17/2016 39.9 40.3 39.8401 39.8401 32,300
11/16/2016 40.0656 40.24 39.8601 39.8601 27,257
11/15/2016 40.1 40.38 40.01 40.28 19,401
11/14/2016 39.79 40.84 39.79 40.84 14,564
11/11/2016 40.23 40.49 40.17 40.2 39,500
11/10/2016 40.12 41.01 40.12 40.4 33,101
11/09/2016 40.8199 41.04 40.8199 40.93 17,900
11/08/2016 40.957 41.156 40.7101 41.04 19,702
11/07/2016 40.59 41.2 40.59 41.1999 5,684
11/04/2016 41.11 41.23 41.01 41.1 38,185
11/03/2016 41.05 41.28 40.985 41.11 22,602
11/02/2016 40.9 41.2415 40.9 41.09 58,767
11/01/2016 40.947 41.0925 40.947 40.96 21,807
10/31/2016 40.95 41.27 40.71 40.71 38,296
10/28/2016 40.81 41.0755 40.7766 40.88 47,802
10/27/2016 40.91 41.16 40.83 41.05 33,805
10/26/2016 41.03 41.5 41.009 41.22 38,287
10/25/2016 41 41.2945 41 41.13 9,300
10/24/2016 40.98 41.16 40.9754 41.07 24,486
10/21/2016 40.85 41.06 40.85 40.9 23,000
10/20/2016 41.01 41.28 41 41 19,990
10/19/2016 41.13 41.38 41.13 41.2201 13,079
10/18/2016 40.8605 41.5 40.11 40.96 17,800
10/17/2016 41.06 41.06 41.06 41.06 100
10/14/2016 40.67 41.3001 40.67 41.09 31,401
10/13/2016 40.83 40.91 40.55 40.86 16,330
10/12/2016 40.9 41.4801 40.8265 40.98 35,970
10/11/2016 40.716 41.0501 40.716 40.89 18,330
10/10/2016 41.2 41.24 41.1915 41.24 2,700
10/07/2016 41.05 41.3 41.05 41.3 1,500
10/06/2016 40.97 41.46 40.97 41.35 84,002
10/05/2016 41.15 41.4 41.05 41.23 11,829
10/04/2016 41.5 41.68 41.18 41.28 33,450
10/03/2016 41.4999 41.4999 41.4999 41.4999 00
09/30/2016 40.94 41.4999 40.94 41.4999 328
09/29/2016 41.3 41.7077 41.29 41.55 5,700
09/28/2016 41.3 41.53 41.3 41.32 900
09/27/2016 41.1537 41.7875 41.1537 41.56 6,780
09/26/2016 41.15 41.63 41.127 41.2 4,801
09/23/2016 41.41 41.41 41.41 41.41 00
09/22/2016 41.41 41.71 41.41 41.41 4,800
09/21/2016 41.2 41.5101 41.173 41.5 15,400
09/20/2016 41.1 41.2 41.1 41.1 1,900
09/19/2016 41 41.08 41 41.08 400
09/16/2016 40.97 40.97 40.97 40.97 00
09/15/2016 40.9 41.06 40.8 40.97 4,650
09/14/2016 40.9 40.9 40.9 40.9 100
09/13/2016 41.2 41.2 41.2 41.2 00
09/12/2016 41.17 41.2 41.17 41.2 700
09/09/2016 41.54 41.54 41.127 41.48 10,700
09/08/2016 41.63 41.8299 41.63 41.66 1,700
09/07/2016 41.91 42 41.72 41.83 7,200
09/06/2016 41.3925 41.79 41.3925 41.65 20,610
09/02/2016 41.21 41.46 41.21 41.3801 2,000
*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?