Quantcast

Historical Stock Prices

AXR 
$7.21
*  
0.01
0.14%
Get AXR Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading AXR now
Exchange:NYSE
Industry: Consumer Services
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 20-APR-2018 TO 20-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.
07/20/2018 7.21 7.21 7.21 7.21 1,029
07/19/2018 7.23 7.23 7.2 7.2 374
07/18/2018 7.19 7.19 7.19 7.19 00
07/17/2018 7.19 7.19 7.19 7.19 00
07/16/2018 7.1273 7.19 7.1273 7.19 674
07/13/2018 7.11 7.13 7.07 7.07 4,979
07/12/2018 7.2 7.2 7.2 7.2 00
07/11/2018 7.1 7.2 7.1 7.2 900
07/10/2018 7.19 7.24 7.05 7.05 1,602
07/09/2018 7.151 7.16 7.151 7.16 349
07/06/2018 7.19 7.19 7.19 7.19 00
07/05/2018 7.14 7.19 7.14 7.19 2,495
07/03/2018 7.13 7.13 7.13 7.13 00
07/02/2018 7.13 7.13 7.13 7.13 00
06/29/2018 7.13 7.13 7.13 7.13 00
06/28/2018 7.1201 7.13 7.1201 7.13 661
06/27/2018 7.16 7.16 7.16 7.16 1,115
06/26/2018 7.12 7.12 7.12 7.12 00
06/25/2018 7.12 7.12 7.12 7.12 00
06/22/2018 7.1199 7.12 7.1199 7.12 3,578
06/21/2018 7.03 7.08 7.03 7.08 876
06/20/2018 7.1 7.1 7.05 7.1 625
06/19/2018 7.16 7.16 7 7 627
06/18/2018 7.12 7.12 7.12 7.12 697
06/15/2018 7.08 7.16 7.08 7.16 1,112
06/14/2018 7.08 7.08 7.08 7.08 119
06/13/2018 7.04 7.04 7.04 7.04 120
06/12/2018 6.9973 7 6.9973 7 1,501
06/11/2018 6.91 7 6.91 6.9973 2,304
06/08/2018 7 7.03 6.87 6.87 1,592
06/07/2018 6.98 7.0065 6.98 7 3,323
06/06/2018 7.117 7.117 6.89 6.89 2,682
06/05/2018 7.139 7.139 7.139 7.139 00
06/04/2018 7.15 7.15 7.139 7.139 768
06/01/2018 7.04 7.08 7.04 7.08 3,386
05/31/2018 6.95 7.01 6.89 7.01 9,885
05/30/2018 7.05 7.05 6.94 6.94 524
05/29/2018 7.04 7.11 7.04 7.11 1,133
05/25/2018 7.15 7.16 7 7.16 8,018
05/24/2018 7.19 7.19 7.19 7.19 00
05/23/2018 7.19 7.19 7.19 7.19 00
05/22/2018 7.199 7.2 7.19 7.19 1,500
05/21/2018 7.24 7.24 7.24 7.24 629
05/18/2018 7.21 7.21 7.2093 7.21 2,296
05/17/2018 7.1993 7.2 7.1993 7.2 1,963
05/16/2018 7.21 7.25 7.16 7.16 2,137
05/15/2018 7.21 7.21 7.1905 7.1905 462
05/14/2018 7.2119 7.2119 7.2119 7.2119 00
05/11/2018 7.2193 7.22 7.2119 7.2119 1,437
05/10/2018 7.206 7.206 7.206 7.206 00
05/09/2018 7.23 7.23 7.206 7.206 1,206
05/08/2018 7.24 7.24 7.24 7.24 00
05/07/2018 7.2492 7.2492 7.23 7.24 1,600
05/04/2018 7.0541 7.21 7.0541 7.21 2,102
05/03/2018 7.19 7.2 7.19 7.2 437
05/02/2018 7.217 7.2361 7.0762 7.18 8,724
05/01/2018 7.2144 7.2144 7.2144 7.2144 364
04/30/2018 7.2492 7.25 7.2492 7.25 2,870
04/27/2018 7.18 7.18 7.18 7.18 00
04/26/2018 7.1501 7.18 7.1501 7.18 785
04/25/2018 7.35 7.35 7.35 7.35 4,641
04/24/2018 7.39 7.39 7.39 7.39 00
04/23/2018 7.39 7.39 7.39 7.39 00
04/20/2018 7.39 7.39 7.39 7.39 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AXR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio