Quantcast

Historical Stock Prices

AX 
$27.8
*  
0.34
1.24%
Get AX Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading AX now
Exchange:NYSE
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 27.59 28.34 27.54 27.8 378,349
01/17/2019 27.76 27.76 27.15 27.46 619,494
01/16/2019 27.59 28.16 27.51 27.93 398,668
01/15/2019 27.29 27.37 26.88 27.25 280,524
01/14/2019 27.45 27.645 27.16 27.3 402,253
01/11/2019 26.93 27.69 26.83 27.56 363,383
01/10/2019 27.09 27.42 26.69 27 441,373
01/09/2019 26.52 27.17 26.52 27 385,441
01/08/2019 26.94 26.99 26 26.52 473,981
01/07/2019 26.01 26.66 25.72 26.54 466,522
01/04/2019 25.39 26.29 25.145 25.89 535,634
01/03/2019 25.07 25.48 24.57 25.05 295,963
01/02/2019 24.93 25.67 24.82 25.25 478,753
12/31/2018 24.89 25.34 24.58 25.18 460,422
12/28/2018 24.92 25.23 24.24 24.89 462,013
12/27/2018 24.66 25.13 23.9915 24.86 506,017
12/26/2018 24.41 25.13 23.87 25.11 564,919
12/24/2018 24.35 25.04 23.95 24.43 468,238
12/21/2018 25.27 25.91 24.71 24.75 2,297,511
12/20/2018 25.24 25.9473 25.15 25.63 1,196,640
12/19/2018 25.49 26.53 25.27 25.41 845,593
12/18/2018 26.73 26.96 25.39 25.58 867,528
12/17/2018 28.1 28.42 26.5435 26.64 769,719
12/14/2018 28.29 28.71 28.1 28.21 779,680
12/13/2018 28.92 29.05 28.05 28.52 756,483
12/12/2018 29.16 29.69 28.76 29.01 451,468
12/11/2018 29.22 29.31 28.67 28.9 400,371
12/10/2018 28.91 29.09 28.42 28.76 546,369
12/07/2018 29.45 29.86 28.73 28.91 376,562
12/06/2018 28.58 29.51 28.5 29.5 515,327
12/04/2018 30.74 30.84 28.88 29.09 610,192
12/03/2018 31.56 31.76 30.43 30.87 331,639
11/30/2018 30.53 31.25 30.53 31.2 292,677
11/29/2018 30.79 31.25 30.25 30.58 267,929
11/28/2018 30.12 31.11 29.71 31.08 407,182
11/27/2018 29.77 30.12 29.63 30.05 292,782
11/26/2018 29.42 30.09 29.41 29.94 232,667
11/23/2018 28.79 29.57 28.79 29.1 187,717
11/21/2018 28.8 29.53 28.6 28.99 294,431
11/20/2018 28.76 29.24 28.3 28.67 592,130
11/19/2018 29.68 29.9 29.02 29.2 452,198
11/16/2018 30.34 30.39 29.65 29.7 499,710
11/15/2018 29.07 30.32 28.94 30.24 407,178
11/14/2018 29.58 29.73 28.84 29.29 374,259
11/13/2018 29.1 29.95 29.1 29.46 338,862
11/12/2018 29.57 29.57 28.64 29.04 433,541
11/09/2018 29.8 29.99 29.1755 29.53 434,226
11/08/2018 30.14 30.46 29.6 30.02 289,593
11/07/2018 30.14 30.5 29.8 30.25 379,054
11/06/2018 29.86 30.485 29.8 30.14 333,711
11/05/2018 30.71 30.9166 29.5 29.94 405,318
11/02/2018 31.07 31.42 30.55 30.74 337,492
11/01/2018 30.2 31.02 30.2 30.87 507,040
10/31/2018 29.95 30.58 29.91 30.36 729,372
10/30/2018 28.5 29.68 28.4 29.66 640,957
10/29/2018 28.48 28.84 28 28.34 735,894
10/26/2018 27.1 28.31 27.0101 28.22 1,007,808
10/25/2018 29.03 29.5 26.5601 27.85 1,210,558
10/24/2018 31.25 31.28 29.5 29.59 584,237
10/23/2018 31.44 31.95 30.89 31.35 483,682
10/22/2018 32.97 33.24 31.68 31.83 299,777
10/19/2018 33.97 34.25 32.74 32.84 367,950
10/18/2018 34.42 34.7 33.79 34.06 219,040
*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