Quantcast

Historical Stock Prices

AYX 
$58.98
*  
0.77
1.32%
Get AYX Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading AYX now
Exchange:NYSE
Industry: Technology
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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 58.9 59.99 58.52 58.98 1,071,009
09/20/2018 57.74 58.52 55.89 58.21 861,770
09/19/2018 58.75 58.9319 56.12 57.43 723,321
09/18/2018 57.59 59.49 57.07 58.75 1,107,953
09/17/2018 60.31 60.35 56.66 56.8 1,310,725
09/14/2018 60.7 61.58 59.74 60.55 768,251
09/13/2018 62.48 63.18 60.13 60.65 477,658
09/12/2018 62 62.94 60.41 61.74 933,595
09/11/2018 60.75 62.1 60.29 61.97 1,188,505
09/10/2018 60.74 61.71 59.9 61.33 1,102,628
09/07/2018 57.93 61.1968 57.02 60 1,053,925
09/06/2018 57.78 59.8 57.05 59.22 673,622
09/05/2018 59.29 59.5 55.74 57.58 1,200,034
09/04/2018 58 59.92 58 59.57 600,558
08/31/2018 56.34 58.1 56.2554 58.05 574,647
08/30/2018 56.1 58.6 55.62 56.65 1,106,460
08/29/2018 56.91 57.33 55.51 56.64 489,599
08/28/2018 56.1 56.68 54.53 56.26 507,278
08/27/2018 56.96 57.399 54.77 56.03 666,904
08/24/2018 55.5 56.91 55.11 56.42 1,265,512
08/23/2018 54.42 55.49 53.88 54.93 721,200
08/22/2018 54 54.8 53.24 54.26 393,700
08/21/2018 55.19 55.48 53.75 54.53 703,623
08/20/2018 54.86 55.31 53.8 54.82 657,567
08/17/2018 54.12 54.83 53.34 54.64 278,511
08/16/2018 53.73 55.14 53.23 54.44 721,662
08/15/2018 54.47 55.45 51.95 53.17 932,826
08/14/2018 55.5 56.21 54.4 55.09 1,384,479
08/13/2018 54.51 56.38 53.87 54.86 1,816,358
08/10/2018 55.24 56.2 52.64 55.03 1,599,804
08/09/2018 52.88 57.43 51.3 55.33 4,248,968
08/08/2018 46.36 47.82 45.625 47.8 2,532,062
08/07/2018 44.72 46.14 43.88 46.05 1,511,615
08/06/2018 43.4 44.89 43.105 44.72 1,288,860
08/03/2018 43.28 43.28 41.66 42.87 659,120
08/02/2018 40.82 43.49 40.64 43.23 943,333
08/01/2018 39.74 41.56 39.526 41.23 687,555
07/31/2018 39.2 40.35 38.64 38.99 627,662
07/30/2018 41.82 41.95 38.58 39.31 942,902
07/27/2018 44.31 44.39 41.67 41.95 1,847,363
07/26/2018 43.24 44.13 42.85 44.02 651,720
07/25/2018 42.32 44.2975 42.32 43.75 613,323
07/24/2018 43.92 44.1 41.3681 42.52 1,175,811
07/23/2018 42.99 44.2465 42.51 43.92 852,806
07/20/2018 43.09 44 42.48 43.15 860,365
07/19/2018 42.77 43.19 41.26 41.88 554,279
07/18/2018 42.5 43.479 42.1235 42.85 531,259
07/17/2018 41.98 43.18 41.93 42.57 375,818
07/16/2018 42.01 42.38 41.886 42.33 505,767
07/13/2018 41.12 42.22 40.73 42.11 813,995
07/12/2018 40.28 41.21 39.46 40.93 366,885
07/11/2018 38.44 40.28 38.44 39.8 455,640
07/10/2018 40.72 41.13 39.51 39.83 397,417
07/09/2018 40.42 40.67 39.63 40.67 486,469
07/06/2018 39.36 39.85 38.67 39.82 383,331
07/05/2018 39.69 40.4 38.955 39.85 376,400
07/03/2018 39.3 39.65 38.42 39.3 257,160
07/02/2018 37.7 39.515 37.261 39.36 709,665
06/29/2018 37.3 38.59 37.09 38.16 739,014
06/28/2018 35.1 37.67 35.021 37.14 953,217
06/27/2018 36.95 37.6951 34.8 35 564,144
06/26/2018 36 37.49 35.58 36.93 874,396
06/25/2018 36.55 37.15 35.28 35.67 713,654
06/22/2018 39.75 39.75 36.69 36.97 1,744,739
06/21/2018 39.87 40.1292 38.03 38.64 1,108,334
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AYX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio