Quantcast
AAME

Historical Stock Prices

$2.65
*  
unch
unch
Get AAME Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading AAME now
Exchange:NASDAQ
Industry: Finance
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 2.65 2.65 2.65 2.65 00
08/16/2018 2.833 2.833 2.571 2.65 1,355
08/15/2018 2.85 2.85 2.8 2.8 1,102
08/14/2018 2.65 2.9 2.4 2.4 17,216
08/13/2018 2.4 2.65 2.4 2.4 1,427
08/10/2018 2.55 2.6 2.55 2.55 2,257
08/09/2018 2.5 2.5 2.5 2.5 00
08/08/2018 2.5 2.5 2.5 2.5 524
08/07/2018 2.4 2.6 2.2 2.5 9,318
08/06/2018 2.65 2.65 2.65 2.65 00
08/03/2018 2.65 2.65 2.65 2.65 00
08/02/2018 2.355 2.65 2.355 2.65 940
08/01/2018 2.6 2.6 2.6 2.6 00
07/31/2018 2.45 2.6 2.3165 2.6 1,802
07/30/2018 2.55 2.55 2.35 2.4766 1,512
07/27/2018 2.6 2.6 2.55 2.55 1,362
07/26/2018 2.35 2.405 2.35 2.405 2,845
07/25/2018 2.405 2.405 2.4 2.4 973
07/24/2018 2.6 2.6 2.5 2.6 5,653
07/23/2018 2.5 2.625 2.5 2.56 6,819
07/20/2018 2.6 2.6 2.5 2.6 4,961
07/19/2018 2.55 2.55 2.55 2.55 249
07/18/2018 2.55 2.7 2.45 2.65 8,280
07/17/2018 2.3791 2.7 2.3791 2.7 9,874
07/16/2018 2.4403 2.4403 2.4252 2.4252 686
07/13/2018 2.3998 2.3998 2.35 2.388 1,091
07/12/2018 2.4186 2.4186 2.4186 2.4186 316
07/11/2018 2.5 2.5 2.45 2.45 2,103
07/10/2018 2.4 2.45 2.4 2.45 5,354
07/09/2018 2.6 2.6 2.35 2.35 11,352
07/06/2018 2.6 2.655 2.45 2.45 6,763
07/05/2018 2.575 2.575 2.575 2.575 1,234
07/03/2018 2.65 2.65 2.55 2.55 1,552
07/02/2018 2.75 2.75 2.4 2.55 10,041
06/29/2018 2.4 2.7 2.4 2.7 5,046
06/28/2018 2.5 2.5 2.5 2.5 00
06/27/2018 2.633 2.7 2.5 2.5 5,414
06/26/2018 2.625 2.65 2.6 2.6 10,464
06/25/2018 2.65 2.65 2.5 2.5 1,472
06/22/2018 2.6 2.6 2.6 2.6 1,071
06/21/2018 2.55 2.7 2.455 2.455 2,163
06/20/2018 2.35 2.5403 2.35 2.45 2,050
06/19/2018 2.5 2.55 2.4 2.4 2,041
06/18/2018 2.5 2.7 2.3 2.5 4,301
06/15/2018 2.7 2.75 2.5 2.5 9,256
06/14/2018 2.95 2.95 2.65 2.7 3,973
06/13/2018 2.61 2.875 2.595 2.75 15,115
06/12/2018 2.668 2.7 2.6 2.6 6,803
06/11/2018 2.7 2.7 2.65 2.65 1,959
06/08/2018 2.65 2.75 2.65 2.65 3,077
06/07/2018 2.724 2.85 2.7 2.75 5,491
06/06/2018 2.9444 2.9444 2.7 2.7 3,397
06/05/2018 2.75 2.95 2.75 2.9 1,976
06/04/2018 2.825 2.9 2.825 2.9 1,569
06/01/2018 2.8 2.95 2.7 2.9 4,733
05/31/2018 2.9118 2.95 2.75 2.95 2,966
05/30/2018 2.85 2.95 2.833 2.8494 2,236
05/29/2018 2.7 2.7 2.6747 2.7 1,543
05/25/2018 2.695 2.695 2.695 2.695 1,242
05/24/2018 2.75 2.75 2.65 2.65 2,166
05/23/2018 2.85 2.85 2.75 2.75 2,271
05/22/2018 2.85 2.85 2.56 2.65 3,519
05/21/2018 2.845 2.85 2.7 2.7 1,938
05/18/2018 2.775 2.775 2.75 2.75 1,474
05/17/2018 2.85 2.85 2.75 2.75 1,947
*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?

Smart Portfolio