Quantcast
AAME

Historical Stock Prices

$2.8
*  
0.15
5.08%
Get AAME Alerts
*Delayed - data as of Oct. 19, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-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.
10/19/2018 2.8 2.95 2.8 2.8 2,001
10/18/2018 2.75 2.9719 2.51 2.95 7,657
10/17/2018 2.95 2.95 2.9296 2.95 2,212
10/16/2018 2.9 2.95 2.67 2.88 7,658
10/15/2018 2.7784 2.95 2.7784 2.9001 2,346
10/12/2018 2.74 2.98 2.55 2.75 18,022
10/11/2018 2.66 2.7943 2.66 2.77 2,322
10/10/2018 2.68 2.68 2.5653 2.6 2,943
10/09/2018 2.68 2.7828 2.4511 2.71 1,613
10/08/2018 2.7429 2.7429 2.3718 2.5537 3,323
10/05/2018 2.5027 2.5027 2.5027 2.5027 00
10/04/2018 2.6 2.6 2.31 2.5027 5,590
10/03/2018 2.57 2.7 2.57 2.6092 1,524
10/02/2018 2.7 2.7 2.45 2.45 5,868
10/01/2018 2.55 2.6 2.4 2.6 2,672
09/28/2018 2.55 2.55 2.5 2.5 4,590
09/27/2018 2.575 2.575 2.3 2.5 9,827
09/26/2018 2.425 2.6 2.3 2.6 3,609
09/25/2018 2.5882 2.5882 2.35 2.55 1,401
09/24/2018 2.4 2.65 2.4 2.65 3,649
09/21/2018 2.7 2.7 2.35 2.6 9,933
09/20/2018 2.9 2.9317 2.48 2.75 20,330
09/19/2018 2.6 2.9 2.6 2.9 1,189
09/18/2018 2.95 2.95 2.95 2.95 881
09/17/2018 2.65 3 2.45 3 11,347
09/14/2018 2.875 3 2.6 2.9 3,061
09/13/2018 2.95 3 2.6 3 2,712
09/12/2018 2.75 3 2.75 3 1,574
09/11/2018 2.95 3.025 2.85 2.85 4,081
09/10/2018 3.05 3.05 2.95 3.025 6,380
09/07/2018 2.9 2.975 2.8 2.975 5,769
09/06/2018 2.85 2.85 2.85 2.85 00
09/05/2018 3 3.15 2.75 2.85 5,394
09/04/2018 3.2 3.2 2.655 2.8515 9,150
08/31/2018 2.75 2.75 2.75 2.75 994
08/30/2018 2.5361 2.55 2.5361 2.55 1,180
08/29/2018 2.4 2.45 2.35 2.45 5,779
08/28/2018 2.5 2.5 2.5 2.5 1,010
08/27/2018 2.5 2.6 2.5 2.5 2,692
08/24/2018 2.6 2.7 2.6 2.7 917
08/23/2018 2.6 2.6 2.6 2.6 747
08/22/2018 2.65 2.65 2.65 2.65 743
08/21/2018 2.6832 2.6832 2.45 2.55 2,188
08/20/2018 2.45 2.7 2.3 2.55 4,914
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
*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