Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 22.00 | -0.02 | -0.09% | 22.03 | 22.05 | 21.98 | 933,505 |
| Sep 23 2024 | 22.02 | 0.05 | 0.23% | 21.98 | 22.075 | 21.96 | 1,298,725 |
| Sep 20 2024 | 21.97 | 0.08 | 0.37% | 21.92 | 22.02 | 21.88 | 3,362,358 |
| Sep 19 2024 | 21.89 | -0.03 | -0.14% | 21.90 | 21.93 | 21.86 | 1,247,026 |
| Sep 18 2024 | 21.92 | 0.05 | 0.23% | 21.87 | 21.95 | 21.87 | 1,041,538 |
| Sep 17 2024 | 21.87 | 0.01 | 0.05% | 21.855 | 21.90 | 21.855 | 1,278,909 |
| Sep 16 2024 | 21.86 | -0.07 | -0.32% | 21.93 | 21.93 | 21.84 | 1,178,016 |
| Sep 13 2024 | 21.93 | 0.03 | 0.14% | 21.91 | 21.93 | 21.875 | 836,975 |
| Sep 12 2024 | 21.90 | 0.01 | 0.05% | 21.895 | 21.91 | 21.865 | 558,234 |
| Sep 11 2024 | 21.89 | 0.02 | 0.09% | 21.88 | 21.89 | 21.845 | 703,601 |
| Sep 10 2024 | 21.87 | 0.02 | 0.09% | 21.865 | 21.88 | 21.85 | 913,243 |
| Sep 09 2024 | 21.85 | 0.00 | 0.00% | 21.85 | 21.85 | 21.81 | 624,079 |
| Sep 06 2024 | 21.85 | -0.02 | -0.09% | 21.845 | 21.87 | 21.825 | 847,380 |
| Sep 05 2024 | 21.87 | 0.04 | 0.18% | 21.895 | 21.92 | 21.85 | 855,375 |
| Sep 04 2024 | 21.83 | -0.01 | -0.05% | 21.82 | 21.89 | 21.82 | 788,820 |
| Sep 03 2024 | 21.84 | 0.03 | 0.14% | 21.84 | 21.85 | 21.83 | 724,754 |
| Aug 30 2024 | 21.81 | -0.46 | -2.07% | 21.91 | 21.91 | 21.79 | 819,836 |
| Aug 29 2024 | 22.27 | -0.02 | -0.09% | 22.28 | 22.32 | 22.26 | 729,004 |
| Aug 28 2024 | 22.29 | 0.03 | 0.13% | 22.25 | 22.32 | 22.25 | 1,763,537 |
| Aug 27 2024 | 22.26 | -0.02 | -0.09% | 22.25 | 22.29 | 22.24 | 1,044,205 |
| Aug 26 2024 | 22.28 | 0.08 | 0.36% | 22.21 | 22.30 | 22.21 | 1,071,781 |
| Aug 23 2024 | 22.20 | -0.03 | -0.13% | 22.30 | 22.30 | 22.20 | 729,337 |
| Aug 22 2024 | 22.23 | 0.01 | 0.05% | 22.18 | 22.24 | 22.18 | 917,887 |
| Aug 21 2024 | 22.22 | 0.07 | 0.32% | 22.15 | 22.27 | 22.13 | 1,268,258 |
| Aug 20 2024 | 22.15 | 0.03 | 0.14% | 22.12 | 22.17 | 22.11 | 2,456,427 |
| Aug 19 2024 | 22.12 | 0.00 | 0.00% | 22.13 | 22.14 | 22.11 | 1,012,974 |
| Aug 16 2024 | 22.12 | -0.01 | -0.05% | 22.15 | 22.15 | 22.11 | 1,452,769 |
| Aug 15 2024 | 22.13 | 0.03 | 0.14% | 22.10 | 22.155 | 22.09 | 1,220,523 |
| Aug 14 2024 | 22.10 | -0.03 | -0.11% | 22.13 | 22.14 | 22.10 | 1,496,365 |
| Aug 13 2024 | 22.125 | 0.00 | 0.02% | 22.13 | 22.16 | 22.12 | 1,023,919 |
| Aug 12 2024 | 22.12 | 0.00 | 0.00% | 22.11 | 22.135 | 22.11 | 792,204 |
| Aug 09 2024 | 22.12 | 0.01 | 0.05% | 22.14 | 22.15 | 22.10 | 845,009 |
| Aug 08 2024 | 22.11 | 0.00 | 0.00% | 22.10 | 22.16 | 22.08 | 840,977 |
| Aug 07 2024 | 22.11 | 0.01 | 0.05% | 22.14 | 22.15 | 22.07 | 1,141,059 |
| Aug 06 2024 | 22.10 | 0.11 | 0.50% | 22.04 | 22.15 | 22.03 | 1,080,593 |
| Aug 05 2024 | 21.99 | -0.16 | -0.72% | 21.987 | 22.065 | 21.96 | 2,822,739 |
| Aug 02 2024 | 22.15 | 0.01 | 0.05% | 22.12 | 22.19 | 22.10 | 760,872 |
| Aug 01 2024 | 22.14 | 0.03 | 0.14% | 22.10 | 22.155 | 22.10 | 712,056 |
| Jul 31 2024 | 22.11 | 0.01 | 0.05% | 22.09 | 22.20 | 22.08 | 502,975 |
| Jul 30 2024 | 22.10 | 0.08 | 0.36% | 22.03 | 22.10 | 22.02 | 622,432 |
| Jul 29 2024 | 22.02 | -0.03 | -0.14% | 22.06 | 22.07 | 22.02 | 1,292,783 |
| Jul 26 2024 | 22.05 | 0.01 | 0.05% | 22.05 | 22.065 | 22.02 | 926,739 |
| Jul 25 2024 | 22.04 | -0.01 | -0.05% | 22.07 | 22.085 | 22.02 | 1,071,613 |
| Jul 24 2024 | 22.05 | -0.03 | -0.14% | 22.115 | 22.115 | 22.03 | 1,241,194 |
| Jul 23 2024 | 22.08 | -0.05 | -0.23% | 22.12 | 22.1563 | 22.07 | 789,630 |
| Jul 22 2024 | 22.13 | 0.07 | 0.32% | 22.05 | 22.13 | 22.03 | 869,153 |
| Jul 19 2024 | 22.06 | 0.01 | 0.05% | 22.03 | 22.07 | 22.01 | 734,489 |
| Jul 18 2024 | 22.05 | 0.02 | 0.09% | 22.02 | 22.05 | 22.01 | 839,134 |
| Jul 17 2024 | 22.03 | -0.01 | -0.05% | 22.00 | 22.05 | 21.98 | 1,344,298 |
| Jul 16 2024 | 22.04 | 0.02 | 0.09% | 22.01 | 22.06 | 22.00 | 1,857,308 |
| Jul 15 2024 | 22.02 | -0.03 | -0.14% | 22.00 | 22.05 | 21.97 | 641,078 |
| Jul 12 2024 | 22.05 | 0.06 | 0.27% | 22.01 | 22.05 | 22.00 | 504,423 |
| Jul 11 2024 | 21.99 | -0.06 | -0.27% | 22.12 | 22.15 | 21.99 | 1,140,042 |
| Jul 10 2024 | 22.05 | 0.05 | 0.23% | 22.01 | 22.07 | 22.005 | 683,579 |
| Jul 09 2024 | 22.00 | 0.01 | 0.05% | 21.95 | 22.015 | 21.93 | 977,256 |
| Jul 08 2024 | 21.99 | 0.01 | 0.05% | 22.00 | 22.05 | 21.92 | 928,224 |
| Jul 05 2024 | 21.98 | -0.05 | -0.23% | 21.98 | 22.07 | 21.96 | 903,445 |
| Jul 03 2024 | 22.03 | 0.15 | 0.69% | 21.92 | 22.035 | 21.88 | 766,284 |
| Jul 02 2024 | 21.88 | -0.03 | -0.14% | 21.91 | 21.94 | 21.88 | 1,839,042 |
| Jul 01 2024 | 21.91 | -0.04 | -0.18% | 21.97 | 22.00 | 21.91 | 927,515 |
| Jun 28 2024 | 21.95 | -0.06 | -0.27% | 22.02 | 22.02 | 21.915 | 1,340,920 |
| Jun 27 2024 | 22.01 | -0.02 | -0.09% | 21.98 | 22.03 | 21.97 | 1,041,814 |
