Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AWP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 4.53 | -0.12 | -2.48% | 4.64 | 4.68 | 4.53 | 290,962 |
| Sep 17 2024 | 4.645 | -0.02 | -0.32% | 4.67 | 4.6752 | 4.62 | 283,102 |
| Sep 16 2024 | 4.66 | 0.04 | 0.87% | 4.62 | 4.66 | 4.60 | 217,202 |
| Sep 13 2024 | 4.62 | 0.05 | 1.09% | 4.59 | 4.63 | 4.57 | 205,929 |
| Sep 12 2024 | 4.57 | 0.04 | 0.88% | 4.52 | 4.57 | 4.51 | 167,019 |
| Sep 11 2024 | 4.53 | 0.03 | 0.67% | 4.50 | 4.53 | 4.45 | 181,009 |
| Sep 10 2024 | 4.50 | 0.05 | 1.12% | 4.46 | 4.50 | 4.435 | 195,529 |
| Sep 09 2024 | 4.45 | 0.08 | 1.83% | 4.41 | 4.45 | 4.38 | 277,788 |
| Sep 06 2024 | 4.37 | -0.04 | -0.91% | 4.40 | 4.42 | 4.3233 | 226,269 |
| Sep 05 2024 | 4.41 | 0.03 | 0.68% | 4.36 | 4.43 | 4.36 | 229,844 |
| Sep 04 2024 | 4.38 | 0.03 | 0.69% | 4.32 | 4.39 | 4.32 | 331,343 |
| Sep 03 2024 | 4.35 | -0.01 | -0.23% | 4.36 | 4.375 | 4.3114 | 262,223 |
| Aug 30 2024 | 4.36 | 0.05 | 1.16% | 4.32 | 4.365 | 4.32 | 242,612 |
| Aug 29 2024 | 4.31 | 0.05 | 1.17% | 4.26 | 4.32 | 4.25 | 277,209 |
| Aug 28 2024 | 4.26 | -0.06 | -1.39% | 4.29 | 4.32 | 4.26 | 278,465 |
| Aug 27 2024 | 4.32 | -0.02 | -0.46% | 4.33 | 4.35 | 4.31 | 458,575 |
| Aug 26 2024 | 4.34 | -0.02 | -0.46% | 4.36 | 4.38 | 4.34 | 328,607 |
| Aug 23 2024 | 4.36 | 0.02 | 0.46% | 4.30 | 4.39 | 4.275 | 331,630 |
| Aug 22 2024 | 4.34 | 0.03 | 0.70% | 4.31 | 4.34 | 4.27 | 289,812 |
| Aug 21 2024 | 4.31 | 0.04 | 0.94% | 4.27 | 4.32 | 4.26 | 227,591 |
| Aug 20 2024 | 4.27 | 0.03 | 0.71% | 4.24 | 4.28 | 4.235 | 195,440 |
| Aug 19 2024 | 4.24 | 0.07 | 1.68% | 4.15 | 4.24 | 4.1457 | 209,446 |
| Aug 16 2024 | 4.17 | 0.04 | 0.97% | 4.13 | 4.17 | 4.12 | 234,727 |
| Aug 15 2024 | 4.13 | -0.01 | -0.24% | 4.15 | 4.16 | 4.08 | 282,548 |
| Aug 14 2024 | 4.14 | 0.04 | 0.98% | 4.11 | 4.165 | 4.09 | 181,103 |
| Aug 13 2024 | 4.10 | 0.05 | 1.23% | 4.06 | 4.118 | 4.0501 | 195,553 |
| Aug 12 2024 | 4.05 | -0.03 | -0.74% | 4.07 | 4.10 | 4.05 | 226,613 |
| Aug 09 2024 | 4.08 | 0.06 | 1.49% | 4.02 | 4.10 | 4.02 | 239,099 |
| Aug 08 2024 | 4.02 | -0.01 | -0.25% | 4.07 | 4.10 | 4.00 | 435,048 |
| Aug 07 2024 | 4.03 | -0.05 | -1.23% | 4.13 | 4.15 | 4.03 | 556,852 |
| Aug 06 2024 | 4.08 | -0.03 | -0.73% | 4.11 | 4.15 | 4.04 | 664,826 |
| Aug 05 2024 | 4.11 | -0.10 | -2.38% | 4.07 | 4.17 | 4.02 | 511,369 |
| Aug 02 2024 | 4.21 | -0.05 | -1.17% | 4.19 | 4.29 | 4.15 | 485,320 |
| Aug 01 2024 | 4.26 | -0.01 | -0.23% | 4.27 | 4.33 | 4.21 | 621,879 |
| Jul 31 2024 | 4.27 | 0.08 | 1.91% | 4.22 | 4.32 | 4.17 | 725,842 |
| Jul 30 2024 | 4.19 | 0.12 | 2.95% | 4.12 | 4.1999 | 4.09 | 665,775 |
| Jul 29 2024 | 4.07 | 0.05 | 1.24% | 4.04 | 4.09 | 4.02 | 384,764 |
| Jul 26 2024 | 4.02 | -0.04 | -0.99% | 4.09 | 4.12 | 4.02 | 490,282 |
| Jul 25 2024 | 4.06 | 0.00 | 0.00% | 4.08 | 4.12 | 4.04 | 542,305 |
| Jul 24 2024 | 4.06 | -0.09 | -2.17% | 4.08 | 4.175 | 4.06 | 369,300 |
| Jul 23 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.19 | 4.12 | 415,229 |
| Jul 22 2024 | 4.15 | -0.03 | -0.72% | 4.14 | 4.18 | 4.12 | 446,342 |
| Jul 19 2024 | 4.18 | 0.17 | 4.24% | 4.02 | 4.195 | 4.02 | 3,289,376 |
| Jul 18 2024 | 4.01 | -0.14 | -3.37% | 4.12 | 4.22 | 4.00 | 747,319 |
| Jul 17 2024 | 4.15 | 0.08 | 1.97% | 4.04 | 4.17 | 4.03 | 768,152 |
| Jul 16 2024 | 4.07 | 0.12 | 3.04% | 3.95 | 4.07 | 3.95 | 644,740 |
| Jul 15 2024 | 3.95 | 0.13 | 3.40% | 3.87 | 3.975 | 3.85 | 844,227 |
| Jul 12 2024 | 3.82 | -0.01 | -0.26% | 3.83 | 3.86 | 3.82 | 480,554 |
| Jul 11 2024 | 3.83 | 0.03 | 0.79% | 3.81 | 3.8567 | 3.81 | 504,336 |
| Jul 10 2024 | 3.80 | 0.02 | 0.53% | 3.78 | 3.80 | 3.76 | 327,083 |
| Jul 09 2024 | 3.78 | 0.00 | 0.00% | 3.77 | 3.79 | 3.75 | 191,853 |
| Jul 08 2024 | 3.78 | -0.01 | -0.26% | 3.79 | 3.80 | 3.765 | 217,317 |
| Jul 05 2024 | 3.79 | 0.05 | 1.34% | 3.76 | 3.7961 | 3.7501 | 223,923 |
| Jul 03 2024 | 3.74 | -0.06 | -1.58% | 3.78 | 3.80 | 3.74 | 305,887 |
| Jul 02 2024 | 3.80 | 0.02 | 0.53% | 3.78 | 3.82 | 3.76 | 316,123 |
| Jul 01 2024 | 3.78 | -0.03 | -0.79% | 3.82 | 3.85 | 3.76 | 321,332 |
| Jun 28 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0 |
| Jun 27 2024 | 3.81 | 0.09 | 2.42% | 3.73 | 3.81 | 3.7113 | 257,788 |
| Jun 26 2024 | 3.72 | -0.01 | -0.27% | 3.71 | 3.72 | 3.6801 | 189,484 |
| Jun 25 2024 | 3.73 | -0.06 | -1.58% | 3.80 | 3.80 | 3.73 | 233,736 |
| Jun 24 2024 | 3.79 | 0.03 | 0.80% | 3.76 | 3.82 | 3.76 | 325,822 |
| Jun 21 2024 | 3.76 | -0.05 | -1.31% | 3.80 | 3.80 | 3.752 | 242,819 |
