Quantcast

Historical Stock Prices

AWP 
$5.4
*  
unch
unch
Get AWP Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading AWP now
Exchange:NYSE

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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 5.39 5.41 5.36 5.4 329,973
12/13/2018 5.38 5.43 5.37 5.4 265,537
12/12/2018 5.45 5.47 5.41 5.41 350,792
12/11/2018 5.49 5.49 5.3943 5.41 424,336
12/10/2018 5.52 5.52 5.4 5.42 301,396
12/07/2018 5.53 5.57 5.5152 5.55 266,636
12/06/2018 5.37 5.55 5.37 5.55 525,946
12/04/2018 5.56 5.565 5.45 5.47 588,036
12/03/2018 5.57 5.59 5.55 5.56 305,600
11/30/2018 5.56 5.56 5.51 5.52 275,562
11/29/2018 5.57 5.58 5.52 5.56 303,154
11/28/2018 5.5 5.57 5.48 5.57 304,014
11/27/2018 5.45 5.5 5.405 5.46 417,968
11/26/2018 5.5 5.52 5.46 5.47 264,010
11/23/2018 5.48 5.48 5.44 5.47 116,830
11/21/2018 5.43 5.49 5.42 5.48 236,613
11/20/2018 5.45 5.46 5.39 5.42 242,962
11/19/2018 5.54 5.5443 5.475 5.48 175,948
11/16/2018 5.51 5.55 5.51 5.54 189,038
11/15/2018 5.57 5.58 5.51 5.55 286,934
11/14/2018 5.58 5.63 5.55 5.61 250,954
11/13/2018 5.59 5.61 5.55 5.57 242,575
11/12/2018 5.63 5.65 5.56 5.59 212,955
11/09/2018 5.59 5.64 5.59 5.62 130,417
11/08/2018 5.62 5.6385 5.6 5.62 268,165
11/07/2018 5.58 5.63 5.57 5.62 344,443
11/06/2018 5.47 5.55 5.47 5.54 223,504
11/05/2018 5.4 5.48 5.4 5.48 259,614
11/02/2018 5.48 5.4842 5.4 5.4 299,051
11/01/2018 5.38 5.465 5.38 5.45 315,637
10/31/2018 5.42 5.42 5.35 5.38 443,309
10/30/2018 5.36 5.42 5.34 5.4 503,948
10/29/2018 5.45 5.48 5.39 5.41 392,549
10/26/2018 5.47 5.48 5.4 5.44 334,602
10/25/2018 5.45 5.54 5.43 5.5 467,550
10/24/2018 5.46 5.48 5.4 5.4 380,449
10/23/2018 5.45 5.48 5.4 5.43 383,882
10/22/2018 5.59 5.59 5.46 5.49 520,859
10/19/2018 5.6 5.61 5.55 5.57 331,265
10/18/2018 5.6 5.63 5.5602 5.59 246,724
10/17/2018 5.64 5.66 5.61 5.65 278,246
10/16/2018 5.56 5.64 5.55 5.63 378,705
10/15/2018 5.49 5.56 5.4807 5.53 367,972
10/12/2018 5.55 5.57 5.45 5.49 1,030,062
10/11/2018 5.65 5.65 5.465 5.49 668,101
10/10/2018 5.76 5.785 5.62 5.62 453,333
10/09/2018 5.81 5.85 5.75 5.77 351,302
10/08/2018 5.75 5.83 5.7401 5.82 337,786
10/05/2018 5.88 5.88 5.75 5.77 513,680
10/04/2018 6.05 6.07 5.88 5.88 631,429
10/03/2018 6.12 6.13 6.05 6.06 279,625
10/02/2018 6.13 6.17 6.1 6.11 362,260
10/01/2018 6.09 6.17 6.0877 6.16 211,011
09/28/2018 6.07 6.1 6.05 6.06 201,169
09/27/2018 6.1 6.13 6.06 6.07 484,943
09/26/2018 6.22 6.23 6.1 6.1 637,942
09/25/2018 6.22 6.23 6.21 6.23 209,424
09/24/2018 6.25 6.25 6.2099 6.23 334,286
09/21/2018 6.27 6.28 6.23 6.25 219,611
09/20/2018 6.31 6.3301 6.28 6.31 266,648
09/19/2018 6.32 6.33 6.29 6.3 173,565
09/18/2018 6.32 6.34 6.3 6.33 245,711
09/17/2018 6.34 6.37 6.3 6.31 267,140
09/14/2018 6.34 6.35 6.33 6.34 177,419
*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