Aimia, Inc. Historical Stock Prices

GAPFF 
$16.97
*  
0.44
2.53%
Get GAPFF Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading GAPFF now


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  17.16  16.93  16.97 1,900
07/28/2014 17.16 17.16 16.93 16.97 1,900
07/25/2014 17.59 17.59 17.41 17.41 2,255
07/24/2014 17.43 17.43 17.43 17.43 00
07/23/2014 17.43 17.43 17.43 17.43 00
07/22/2014 17.43 17.43 17.43 17.43 00
07/21/2014 17.43 17.43 17.43 17.43 00
07/18/2014 17.1824 17.43 17.1824 17.43 1,108
07/17/2014 17.46 17.46 17.46 17.46 100
07/16/2014 17.4 17.4 17.4 17.4 00
07/15/2014 17.4 17.4 17.4 17.4 100
07/14/2014 17.48 17.48 17.48 17.48 00
07/11/2014 17.48 17.48 17.48 17.48 00
07/10/2014 17.48 17.48 17.48 17.48 00
07/09/2014 17.48 17.48 17.48 17.48 00
07/08/2014 17.48 17.48 17.48 17.48 00
07/07/2014 17.5 17.51 17.48 17.48 6,585
07/03/2014 17.68 17.68 17.68 17.68 00
07/02/2014 17.68 17.68 17.68 17.68 440
07/01/2014 17.6771 17.6771 17.6771 17.6771 00
06/30/2014 17.6771 17.6771 17.6771 17.6771 00
06/27/2014 17.6771 17.6771 17.6771 17.6771 00
06/26/2014 17.6771 17.6771 17.6771 17.6771 100
06/25/2014 17.41 17.41 17.41 17.41 100
06/24/2014 17.6129 17.64 17.6129 17.64 6,350
06/23/2014 17.67 17.67 17.67 17.67 1,000
06/20/2014 17.591 17.591 17.591 17.591 00
06/19/2014 17.591 17.591 17.591 17.591 00
06/18/2014 17.591 17.591 17.591 17.591 00
06/17/2014 17.591 17.591 17.591 17.591 1,167
06/16/2014 17.35 17.35 17.35 17.35 300
06/13/2014 17.37 17.37 17.37 17.37 100
06/12/2014 17.85 17.85 17.85 17.85 00
06/11/2014 17.85 17.85 17.85 17.85 215
06/10/2014 17.8599 17.8599 17.8599 17.8599 300
06/09/2014 17.94 17.94 17.94 17.94 00
06/06/2014 17.94 17.94 17.94 17.94 100
06/05/2014 18.01 18.01 17.9652 17.97 2,430
06/04/2014 17.746 17.746 17.746 17.746 500
06/03/2014 17.7372 17.8361 17.7372 17.8361 6,000
06/02/2014 17.83 17.85 17.819 17.819 1,090
05/30/2014 17.89 17.89 17.89 17.89 00
05/29/2014 17.9299 17.9299 17.89 17.89 300
05/28/2014 17.83 17.83 17.83 17.83 00
05/27/2014 17.8639 17.8639 17.82 17.83 3,925
05/23/2014 17.7356 17.7356 17.7356 17.7356 00
05/22/2014 17.7356 17.7356 17.7356 17.7356 200
05/21/2014 17.42 17.8 17.42 17.8 19,200
05/20/2014 17.46 17.46 17.46 17.46 100
05/19/2014 17.4669 17.4669 17.4669 17.4669 00
05/16/2014 17.4669 17.4669 17.4669 17.4669 00
05/15/2014 17.4669 17.4669 17.4669 17.4669 200
05/14/2014 17.53 17.62 17.53 17.57 900
05/13/2014 16.96 16.96 16.8537 16.8537 1,100
05/12/2014 16.8 16.89 16.8 16.89 11,260
05/09/2014 16.61 16.63 16.61 16.63 200
05/08/2014 16.69 16.8557 16.69 16.85 12,075
05/07/2014 15.9779 15.9779 15.9779 15.9779 00
05/06/2014 15.9779 15.9779 15.9779 15.9779 00
05/05/2014 15.9779 15.9779 15.9779 15.9779 00
05/02/2014 15.9779 15.9779 15.9779 15.9779 00
05/01/2014 15.9779 15.9779 15.9779 15.9779 418
04/30/2014 16.11 16.1484 16.04 16.1484 900
04/29/2014 16.09 16.09 16.09 16.09 00
04/28/2014 16.0757 16.09 16.0757 16.09 510
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?