Quantcast

Historical Stock Prices

AMRWW 
$1.45
*  
0.001
0.07%
Get AMRWW Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading AMRWW 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 13-APR-2018 TO 13-JUL-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.
07/13/2018 1.5 1.5 1.4 1.45 23,851
07/12/2018 1.37 1.49 1.37 1.449 5,627
07/11/2018 1.47 1.5 1.4 1.44 56,962
07/10/2018 1.49 1.5 1.409 1.44 310,583
07/09/2018 1.4 1.5 1.4 1.5 190,528
07/06/2018 1.35 1.5 1.35 1.45 95,254
07/05/2018 1.33 1.39 1.31 1.35 21,262
07/03/2018 1.43 1.43 1.273 1.39 39,183
07/02/2018 1.4 1.4 1.4 1.4 00
06/29/2018 1.33 1.41 1.23 1.4 71,781
06/28/2018 1.35 1.39 1.33 1.39 56,883
06/27/2018 1.35 1.49 1.333 1.4 249,978
06/26/2018 1.3 1.48 1.3 1.42 35,531
06/25/2018 1.45 1.45 1.3702 1.43 4,217
06/22/2018 1.44 1.44 1.34 1.44 10,619
06/21/2018 1.34 1.37 1.27 1.31 45,805
06/20/2018 1.39 1.48 1.25 1.34 155,868
06/19/2018 1.35 1.4 1.2937 1.39 35,313
06/18/2018 1.4 1.4 1.3274 1.35 163,626
06/15/2018 1.36 1.43 1.27 1.38 35,006
06/14/2018 1.48 1.48 1.43 1.44 8,337
06/13/2018 1.48 1.48 1.37 1.44 106,792
06/12/2018 1.42 1.48 1.42 1.449 26,578
06/11/2018 1.39 1.48 1.34 1.4525 138,795
06/08/2018 1.4 1.43 1.4 1.42 16,604
06/07/2018 1.45 1.5 1.31 1.43 58,302
06/06/2018 1.45 1.48 1.31 1.4 11,116
06/05/2018 1.39 1.46 1.22 1.46 17,344
06/04/2018 1.1535 1.47 1.1535 1.46 76,827
06/01/2018 1.5 1.5 1.3612 1.49 27,938
05/31/2018 1.45 1.5 1.34 1.45 124,436
05/30/2018 1.3701 1.47 1.3701 1.4 27,140
05/29/2018 1.34 1.48 1.34 1.47 107,426
05/25/2018 1.425 1.53 1.4 1.47 81,235
05/24/2018 1.41 1.54 1.41 1.51 35,350
05/23/2018 1.54 1.57 1.5 1.57 260,756
05/22/2018 1.6 1.65 1.49 1.58 12,846
05/21/2018 1.65 1.65 1.55 1.59 832,737
05/18/2018 1.65 1.65 1.55 1.65 233,913
05/17/2018 1.43 1.63 1.43 1.58 351,878
05/16/2018 1.48 1.5 1.39 1.5 31,704
05/15/2018 1.5 1.5 1.3892 1.44 69,813
05/14/2018 1.43 1.52 1.25 1.49 91,048
05/11/2018 1.4 1.5 1.37 1.49 58,347
05/10/2018 1.46 1.66 1.433 1.49 72,427
05/09/2018 1.64 1.68 1.43 1.56 132,084
05/08/2018 1.6 1.64 1.45 1.61 7,204
05/07/2018 1.58 1.71 1.5 1.64 171,153
05/04/2018 1.54 1.55 1.37 1.54 29,648
05/03/2018 1.38 1.55 1.38 1.54 5,588
05/02/2018 1.49 1.58 1.49 1.57 3,936
05/01/2018 1.45 1.57 1.4033 1.56 11,602
04/30/2018 1.58 1.58 1.536 1.58 70,226
04/27/2018 1.46 1.57 1.4 1.57 13,060
04/26/2018 1.59 1.6 1.3965 1.56 32,481
04/25/2018 1.5 1.64 1.45 1.58 53,992
04/24/2018 1.532 1.61 1.5 1.58 32,567
04/23/2018 1.532 1.63 1.482 1.59 44,289
04/20/2018 1.51 1.65 1.5 1.59 12,148
04/19/2018 1.65 1.6699 1.5417 1.58 24,333
04/18/2018 1.54 1.61 1.45 1.6 173,805
04/17/2018 1.32 1.52 1.32 1.49 108,334
04/16/2018 1.49 1.49 1.3932 1.44 37,614
04/13/2018 1.54 1.55 1.4 1.49 94,867
*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