Quantcast

Historical Stock Prices

AMRWW 
$0.47
*  
0.01
2.08%
Get AMRWW Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading AMRWW now
Exchange:NASDAQ
Industry: Energy
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 0.45 0.47 0.42 0.47 230,772
10/18/2018 0.44 0.48 0.44 0.48 1,380
10/17/2018 0.44 0.47 0.423 0.46 40,910
10/16/2018 0.47 0.48 0.44 0.48 22,401
10/15/2018 0.431 0.46 0.4 0.44 110,239
10/12/2018 0.45 0.47 0.431 0.431 12,070
10/11/2018 0.46 0.49 0.43 0.44 66,726
10/10/2018 0.48 0.49 0.43 0.47 235,370
10/09/2018 0.51 0.5499 0.47 0.498 81,429
10/08/2018 0.49 0.54 0.48 0.52 118,000
10/05/2018 0.48 0.5499 0.46 0.5399 168,333
10/04/2018 0.54 0.54 0.48 0.5085 15,457
10/03/2018 0.488 0.55 0.45 0.55 13,032
10/02/2018 0.51 0.5299 0.51 0.52 13,001
10/01/2018 0.5184 0.55 0.46 0.5194 1,109,719
09/28/2018 0.48 0.538 0.4501 0.5 31,169
09/27/2018 0.48 0.5 0.47 0.5 2,078
09/26/2018 0.49 0.5044 0.49 0.49 48,200
09/25/2018 0.5 0.52 0.4042 0.48 211,059
09/24/2018 0.5 0.52 0.43 0.4999 125,107
09/21/2018 0.51 0.549 0.5 0.549 92,790
09/20/2018 0.521 0.5537 0.495 0.549 782,561
09/19/2018 0.52 0.565 0.52 0.565 2,451
09/18/2018 0.57 0.57 0.4979 0.57 557,109
09/17/2018 0.542 0.589 0.542 0.58 31,599
09/14/2018 0.6 0.6 0.51 0.599 6,486
09/13/2018 0.52 0.6 0.48 0.6 679,890
09/12/2018 0.59 0.64 0.52 0.55 128,982
09/11/2018 0.56 0.6 0.55 0.58 169,899
09/10/2018 0.58 0.64 0.5672 0.58 94,540
09/07/2018 0.565 0.595 0.565 0.58 24,317
09/06/2018 0.56 0.6499 0.56 0.6 105,856
09/05/2018 0.58 0.6499 0.58 0.62 145,951
09/04/2018 0.62 0.67 0.5902 0.6 111,250
08/31/2018 0.6 0.625 0.5571 0.563 81,665
08/30/2018 0.581 0.625 0.58 0.6 8,306
08/29/2018 0.6 0.601 0.59 0.6 69,221
08/28/2018 0.6 0.63 0.5965 0.6 98,703
08/27/2018 0.63 0.63 0.58 0.6 220,465
08/24/2018 0.6 0.6495 0.5966 0.6495 68,666
08/23/2018 0.6001 0.62 0.57 0.6 97,021
08/22/2018 0.6 0.7 0.5687 0.6425 545,299
08/21/2018 0.7 0.7 0.55 0.6 58,872
08/20/2018 0.5 0.6 0.5 0.6 38,315
08/17/2018 0.66 0.66 0.5771 0.5771 226,588
08/16/2018 0.55 0.66 0.53 0.6 175,186
08/15/2018 0.7 0.7 0.54 0.59 497,411
08/14/2018 0.93 0.99 0.47 0.7 1,351,211
08/13/2018 1.2 1.2 1.04 1.1 139,014
08/10/2018 1 1.18 1 1.18 395,197
08/09/2018 1.05 1.05 1 1.04 159,428
08/08/2018 1.17 1.17 1.0316 1.05 1,643
08/07/2018 1.04 1.0544 1 1.05 56,878
08/06/2018 1.1 1.1 0.995 1.04 28,547
08/03/2018 1.1 1.1 1.01 1.022 34,340
08/02/2018 1.17 1.17 1 1.04 367,614
08/01/2018 1.1 1.17 1.1 1.169 7,410
07/31/2018 1.15 1.19 1.1445 1.19 102,311
07/30/2018 1.17 1.2 1.14 1.19 35,917
07/27/2018 1.47 1.47 0.95 1.17 42,027
07/26/2018 1.25 1.29 1.18 1.25 65,557
07/25/2018 1.18 1.22 1.11 1.21 52,960
07/24/2018 1.33 1.33 1.07 1.15 165,701
07/23/2018 1.3 1.389 1.2 1.25 17,022
07/20/2018 1.3 1.3 1.27 1.3 43,211
07/19/2018 1.4 1.4 1.33 1.4 32,499
*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