Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aisin Corp (OP: ASEKY )

39.18 UNCHANGED
Last Price Updated: 3:39 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 46.25 46.25 46.25 46.25 252 +0.23(+0.50%)
May 28, 2015 46.02 46.02 46.02 46.02 407 +1.90(+4.31%)
May 26, 2015 44.12 44.12 44.12 138 -0.57(-1.28%)
May 22, 2015 44.69 44.69 44.69 0 -0.59(-1.30%)
May 21, 2015 45.28 45.28 45.28 45.28 786 +0.28(+0.62%)
May 20, 2015 44.79 45.00 44.70 45.00 738 +0.49(+1.10%)
May 18, 2015 44.51 44.51 44.51 130 -0.44(-0.98%)
May 15, 2015 44.91 44.95 44.75 44.95 2,034 -0.38(-0.84%)
May 14, 2015 45.33 45.33 45.33 45.33 400 -0.12(-0.25%)
May 13, 2015 45.76 45.76 45.45 45.45 729 +0.51(+1.12%)
May 12, 2015 44.94 44.94 44.94 44.94 604 -0.37(-0.82%)
May 11, 2015 45.01 45.31 45.01 45.31 901 +0.16(+0.35%)
May 07, 2015 45.15 45.15 45.15 143 -0.75(-1.63%)
May 06, 2015 46.11 46.11 45.90 45.90 687 -1.01(-2.15%)
May 04, 2015 46.91 46.91 46.91 301 +0.52(+1.12%)
May 01, 2015 46.24 46.46 46.24 46.39 810 +0.85(+1.87%)
Apr 30, 2015 45.72 45.90 45.39 45.54 4,301 +2.65(+6.18%)
Apr 29, 2015 42.89 42.89 42.89 42.89 369 +3.16(+7.95%)
Apr 27, 2015 39.73 39.73 39.73 200 +0.37(+0.94%)
Apr 24, 2015 39.31 39.36 39.31 39.36 898 -0.16(-0.42%)
Apr 22, 2015 39.52 39.52 39.52 176 +0.43(+1.11%)
Apr 21, 2015 39.33 39.33 39.05 39.09 4,471 +0.47(+1.22%)
Apr 20, 2015 38.61 38.62 38.61 38.62 513 -0.04(-0.10%)
Apr 17, 2015 38.67 38.67 38.54 38.66 100,776 +0.28(+0.73%)
Apr 16, 2015 38.42 38.44 38.38 38.38 4,893 -0.49(-1.26%)
Apr 15, 2015 38.77 38.87 38.61 38.87 84,704 +0.04(+0.10%)
Apr 14, 2015 38.90 38.90 38.72 38.83 27,610 +1.28(+3.41%)
Apr 13, 2015 37.50 37.55 37.50 37.55 426 -0.05(-0.13%)
Apr 10, 2015 37.44 37.61 37.28 37.60 2,755 +0.60(+1.62%)
Apr 09, 2015 36.84 37.00 36.84 37.00 569 -0.53(-1.41%)
Apr 08, 2015 37.60 37.60 37.53 37.53 715 +0.23(+0.62%)
Apr 07, 2015 37.25 37.30 37.21 37.30 946 -0.05(-0.15%)
Apr 06, 2015 37.10 37.45 37.10 37.35 2,182 +1.24(+3.45%)
Apr 02, 2015 36.11 36.11 36.11 0 +0.58(+1.63%)
Apr 01, 2015 35.53 35.53 35.44 35.53 560 -0.72(-1.99%)
Mar 31, 2015 36.27 36.30 36.25 36.25 1,933 -0.33(-0.90%)
Mar 30, 2015 36.55 36.60 36.55 36.58 645 +0.55(+1.51%)
Mar 27, 2015 35.93 36.15 35.91 36.03 1,275 -0.09(-0.24%)
Mar 26, 2015 34.94 36.19 34.94 36.12 17,176 -0.55(-1.50%)
Mar 25, 2015 36.87 36.90 36.67 36.67 3,433 -0.38(-1.03%)
Mar 24, 2015 37.15 37.15 37.05 37.05 1,904 -0.65(-1.72%)
Mar 23, 2015 37.71 37.73 37.70 37.70 2,831 +0.53(+1.43%)
Mar 20, 2015 37.27 37.37 37.17 37.17 1,361 +0.29(+0.79%)
Mar 19, 2015 36.84 36.88 36.83 36.88 960 -0.10(-0.27%)
Mar 18, 2015 36.74 37.02 36.74 36.98 1,201 +0.52(+1.43%)
Mar 17, 2015 36.22 36.46 36.20 36.46 2,307 -0.60(-1.62%)
Mar 16, 2015 37.00 37.16 37.00 37.06 3,696 +1.16(+3.23%)
Mar 13, 2015 35.90 35.90 35.90 35.90 1,131 -0.15(-0.42%)
Mar 12, 2015 36.06 36.11 35.91 36.05 2,433 +0.66(+1.86%)
Mar 11, 2015 35.10 35.39 35.10 35.39 3,335 -0.06(-0.17%)
Mar 10, 2015 35.30 35.53 35.30 35.45 1,985 +0.35(+1.00%)
Mar 09, 2015 35.05 35.10 34.92 35.10 11,522 -0.55(-1.54%)
Mar 06, 2015 35.55 35.67 35.51 35.65 3,599 -0.28(-0.78%)
Mar 05, 2015 35.96 36.00 35.91 35.93 1,834 +0.77(+2.19%)
Mar 04, 2015 36.85 35.16 35.16 2,846 -1.69(-4.59%)
Mar 03, 2015 36.84 36.84 36.83 36.85 3,257 -0.11(-0.30%)
Mar 02, 2015 36.85 36.96 36.85 36.96 1,450 +0.01(+0.03%)
Feb 27, 2015 36.75 36.95 36.71 36.95 1,510 +0.09(+0.24%)
Feb 25, 2015 36.78 36.87 36.78 36.86 4,527 -0.18(-0.49%)
Feb 24, 2015 37.03 37.04 37.03 37.04 935 +0.06(+0.16%)
Feb 23, 2015 37.04 37.04 36.80 36.98 1,105 -0.74(-1.96%)
Feb 20, 2015 37.74 37.79 37.62 37.72 7,279 +0.23(+0.60%)
Feb 19, 2015 37.49 37.55 37.49 37.49 4,764 +0.42(+1.15%)
Feb 18, 2015 37.00 37.21 36.92 37.07 6,025 +0.50(+1.37%)
Feb 17, 2015 36.47 36.57 36.47 36.57 3,619 +0.04(+0.11%)
Feb 13, 2015 36.53 36.53 36.53 0 +0.53(+1.47%)
Feb 12, 2015 35.32 36.00 35.32 36.00 4,070 +0.41(+1.14%)
Feb 11, 2015 35.15 35.59 35.15 35.59 3,931 +0.02(+0.04%)
Feb 10, 2015 35.39 35.58 35.34 35.58 4,350 +0.28(+0.79%)
Feb 09, 2015 35.41 35.43 35.26 35.30 11,276 -0.40(-1.12%)
Feb 06, 2015 35.73 35.75 35.68 35.70 4,055 +0.29(+0.82%)
Feb 05, 2015 35.50 35.66 35.41 35.41 5,099 -0.13(-0.37%)
Feb 04, 2015 35.31 35.54 35.31 35.54 6,681 -0.29(-0.81%)
Feb 03, 2015 36.02 36.02 35.73 35.83 6,030 +0.49(+1.40%)
Feb 02, 2015 34.75 35.34 34.75 35.34 4,864 +0.59(+1.68%)
Jan 30, 2015 35.12 35.12 34.75 34.75 1,822 -0.27(-0.77%)
Jan 29, 2015 35.31 35.31 34.96 35.02 1,848 -0.45(-1.27%)
Jan 28, 2015 35.78 35.78 35.47 35.47 2,116 -0.54(-1.50%)
Jan 27, 2015 35.99 36.04 35.80 36.01 1,964 +0.00(+0.00%)
Jan 26, 2015 36.14 36.18 36.01 36.01 1,210 +0.54(+1.52%)
Jan 23, 2015 35.34 35.47 35.34 35.47 1,159 +0.03(+0.08%)
Jan 22, 2015 35.14 35.50 35.14 35.44 1,857 -0.03(-0.08%)
Jan 21, 2015 35.40 35.59 35.39 35.47 106,191 -0.08(-0.23%)
Jan 20, 2015 35.63 35.63 35.43 35.55 2,396 +0.72(+2.07%)
Jan 16, 2015 34.83 34.83 34.83 0 +0.46(+1.34%)
Jan 15, 2015 34.26 34.37 34.16 34.37 1,426 +0.22(+0.64%)
Jan 14, 2015 34.08 34.24 34.05 34.15 6,065 -0.40(-1.16%)
Jan 13, 2015 34.55 0 -0.25(-0.70%)
Jan 12, 2015 34.38 34.80 34.38 34.80 5,168 -0.21(-0.61%)
Jan 09, 2015 34.96 35.10 34.88 35.01 2,710 -1.05(-2.91%)
Jan 08, 2015 36.19 36.19 36.05 36.06 6,175 +0.69(+1.95%)
Jan 07, 2015 35.60 35.60 35.19 35.37 3,423 +0.24(+0.68%)
Jan 06, 2015 35.18 35.37 34.59 35.13 1,763 -0.78(-2.17%)
Jan 05, 2015 35.77 35.91 35.77 35.91 1,245 -0.18(-0.50%)
Jan 02, 2015 36.09 36.09 36.09 36.09 2,037 +0.06(+0.15%)
Dec 31, 2014 36.03 36.03 36.03 0 -0.12(-0.32%)
Dec 30, 2014 36.15 36.15 36.15 36.15 1,127 -0.45(-1.23%)
Dec 29, 2014 36.60 36.60 36.60 36.60 582 -0.53(-1.43%)
Dec 26, 2014 36.89 37.13 36.88 37.13 1,737 +0.41(+1.13%)
Dec 24, 2014 36.72 36.72 36.72 0 +0.08(+0.20%)
Dec 23, 2014 36.47 36.69 36.47 36.64 1,167 -0.07(-0.19%)
Dec 22, 2014 36.46 36.71 36.44 36.71 2,210 -0.06(-0.16%)
Dec 19, 2014 36.73 36.77 36.73 36.77 2,371 +0.21(+0.57%)
Dec 18, 2014 36.60 36.60 36.56 36.56 1,511 +0.86(+2.41%)
Dec 17, 2014 35.60 35.70 35.56 35.70 16,298 +0.45(+1.28%)
Dec 16, 2014 35.47 35.53 35.24 35.25 4,553 +0.25(+0.71%)
Dec 15, 2014 34.93 35.00 34.93 35.00 1,342 -1.02(-2.83%)
Dec 12, 2014 36.20 36.34 36.02 36.02 4,482 -0.19(-0.52%)
Dec 11, 2014 36.21 36.21 36.21 36.21 382 -0.61(-1.66%)
Dec 10, 2014 36.96 36.96 36.82 36.82 949 -0.83(-2.20%)
Dec 08, 2014 37.65 37.65 37.65 146 +0.37(+0.99%)
Dec 04, 2014 37.28 37.28 37.28 26 -0.51(-1.35%)
Dec 03, 2014 37.94 37.94 37.79 37.79 1,002 -0.26(-0.68%)
Dec 02, 2014 37.84 38.05 37.84 38.05 2,162 +0.46(+1.22%)
Dec 01, 2014 37.56 37.80 37.56 37.59 7,962 +2.70(+7.74%)
Nov 26, 2014 34.89 34.89 34.89 62 +0.03(+0.09%)
Nov 25, 2014 34.63 34.86 34.63 34.86 1,983 +0.38(+1.10%)
Nov 24, 2014 34.47 34.66 34.47 34.48 2,299 +0.05(+0.15%)
Nov 21, 2014 34.49 34.49 34.43 34.43 988 -0.08(-0.23%)
Nov 20, 2014 34.45 34.67 34.45 34.51 7,225 +0.47(+1.38%)
Nov 19, 2014 34.01 34.05 34.00 34.04 4,389 -0.43(-1.25%)
Nov 18, 2014 34.36 34.47 34.36 34.47 1,625 +0.54(+1.59%)
Nov 17, 2014 33.92 33.93 33.92 33.93 458 -0.23(-0.67%)
Nov 14, 2014 34.19 34.19 34.16 34.16 1,662 -0.04(-0.12%)
Nov 13, 2014 34.20 34.20 34.20 34.20 610 -0.01(-0.03%)
Nov 11, 2014 34.21 34.21 34.21 259 +0.28(+0.83%)
Nov 10, 2014 34.03 34.03 33.93 33.93 1,707 +0.45(+1.34%)
Nov 07, 2014 33.49 33.49 33.48 33.48 307 -0.37(-1.09%)
Nov 06, 2014 33.78 33.85 33.78 33.85 2,646 -0.10(-0.29%)
Nov 05, 2014 34.15 34.15 33.94 33.95 1,410 -0.32(-0.93%)
Nov 03, 2014 34.27 34.27 34.27 47 +0.27(+0.79%)
Oct 31, 2014 32.74 34.03 32.74 34.00 2,021 -1.05(-3.00%)
Oct 30, 2014 34.65 35.05 34.65 35.05 1,789 +0.00(+0.00%)
Oct 29, 2014 35.13 35.14 35.05 35.05 1,024 +0.54(+1.56%)
Oct 28, 2014 34.45 34.51 34.45 34.51 695 +0.25(+0.73%)
Oct 27, 2014 34.15 34.27 34.05 34.26 3,564 +0.21(+0.62%)
Oct 24, 2014 34.05 34.05 34.01 34.05 627 +0.43(+1.27%)
Oct 23, 2014 33.62 33.62 33.62 33.62 610 -0.52(-1.52%)
Oct 22, 2014 34.16 34.16 34.14 34.14 1,407 +0.42(+1.24%)
Oct 21, 2014 33.59 33.72 33.59 33.72 1,812 -0.38(-1.11%)
Oct 20, 2014 33.77 34.16 33.77 34.10 4,405 +1.02(+3.08%)
Oct 17, 2014 32.80 33.80 32.72 33.08 1,825 -0.05(-0.14%)
Oct 16, 2014 33.03 33.10 32.95 33.12 3,444 -0.19(-0.57%)
Oct 15, 2014 33.15 33.39 33.14 33.31 1,945 -0.28(-0.82%)
Oct 14, 2014 33.71 33.72 33.59 33.59 1,605 +0.01(+0.03%)
Oct 13, 2014 34.20 34.20 33.58 33.58 2,667 -0.16(-0.47%)
Oct 10, 2014 33.85 33.85 33.74 33.74 417 -0.60(-1.75%)
Oct 09, 2014 34.70 34.70 34.34 34.34 1,145 -0.75(-2.14%)
Oct 08, 2014 34.83 35.26 34.83 35.09 1,214 -0.41(-1.15%)
Oct 07, 2014 35.50 35.50 35.50 35.50 376 -0.10(-0.28%)
Oct 06, 2014 35.63 35.63 35.60 35.60 796 +0.70(+2.01%)
Oct 03, 2014 34.83 34.90 34.83 34.90 1,401 +0.27(+0.78%)
Oct 02, 2014 34.63 34.63 34.63 34.63 347 -1.04(-2.92%)
Oct 01, 2014 35.92 36.02 35.67 35.67 581 -0.62(-1.71%)
Sep 29, 2014 36.29 36.29 36.29 71 -0.17(-0.47%)
Sep 26, 2014 36.57 36.57 36.46 36.46 645 +0.07(+0.19%)
Sep 25, 2014 36.39 36.39 36.39 36.39 190 -0.09(-0.25%)
Sep 24, 2014 36.44 36.48 36.44 36.48 1,144 +0.39(+1.08%)
Sep 23, 2014 36.09 36.09 36.09 36.09 479 -0.02(-0.06%)
Sep 22, 2014 36.11 36.11 36.11 36.11 278 -0.05(-0.14%)
Sep 18, 2014 36.16 36.16 36.16 52 -0.07(-0.19%)
Sep 17, 2014 36.24 36.38 36.15 36.23 1,165 -0.50(-1.36%)
Sep 16, 2014 36.72 36.73 36.72 36.73 369 +0.15(+0.41%)
Sep 12, 2014 36.58 36.58 36.58 31 -0.37(-1.00%)
Sep 11, 2014 36.84 36.95 36.84 36.95 1,886 -0.30(-0.81%)
Sep 10, 2014 37.06 37.25 37.06 37.25 3,217 +0.27(+0.73%)
Sep 09, 2014 36.98 36.98 36.98 36.98 215 +0.01(+0.03%)
Sep 08, 2014 36.97 36.97 36.97 36.97 505 -0.37(-0.99%)
Sep 05, 2014 37.15 37.39 37.15 37.34 1,200 -0.34(-0.90%)
Sep 03, 2014 37.68 37.68 37.68 90 +0.34(+0.91%)
Sep 02, 2014 37.34 37.34 37.34 37.34 592 +0.44(+1.19%)
Aug 29, 2014 36.90 36.90 36.90 0 +0.15(+0.40%)
Aug 28, 2014 36.88 36.88 36.75 36.75 777 -0.55(-1.47%)
Aug 27, 2014 37.30 37.30 37.30 37.30 888 -0.46(-1.23%)
Aug 25, 2014 37.76 37.76 37.76 0 -0.18(-0.46%)
Aug 22, 2014 38.03 38.03 38.03 37.94 3,729 -0.66(-1.71%)
Aug 20, 2014 38.60 38.60 38.60 167 -0.51(-1.30%)
Aug 19, 2014 39.11 39.08 39.11 1,071 +0.03(+0.08%)
Aug 18, 2014 39.08 39.08 38.89 39.08 529 +0.34(+0.88%)
Aug 15, 2014 38.74 38.74 38.74 38.74 681 +0.09(+0.25%)
Aug 14, 2014 38.71 38.71 38.65 38.65 1,957 -0.27(-0.71%)
Aug 13, 2014 38.87 38.92 38.87 38.92 2,588 +0.50(+1.30%)
Aug 11, 2014 38.42 38.42 38.42 269 -0.11(-0.29%)
Aug 08, 2014 38.23 38.39 38.23 38.53 2,138 +0.38(+1.00%)
Aug 07, 2014 38.15 38.15 38.15 38.15 545 -0.36(-0.93%)
Aug 04, 2014 38.51 38.51 38.51 171 +0.06(+0.16%)
Aug 01, 2014 38.40 38.51 38.35 38.45 1,655 -1.19(-3.00%)
Jul 30, 2014 39.64 39.64 39.64 61 -0.07(-0.18%)
Jul 29, 2014 39.71 39.71 39.71 39.71 283 -0.41(-1.02%)
Jul 28, 2014 40.12 40.12 40.12 40.12 302 -0.06(-0.15%)
Jul 25, 2014 40.17 40.18 40.17 40.18 1,455 +0.29(+0.73%)
Jul 24, 2014 39.89 39.89 39.89 39.89 1,833 +0.13(+0.33%)
Jul 23, 2014 39.72 39.76 39.72 39.76 372 +0.30(+0.76%)
Jul 22, 2014 39.17 39.46 39.17 39.46 1,970 +0.50(+1.28%)
Jul 21, 2014 38.89 38.96 38.89 38.96 653 -0.12(-0.31%)
Jul 18, 2014 39.08 39.08 39.08 39.08 189 -0.14(-0.36%)
Jul 17, 2014 39.22 39.35 39.22 39.22 951 -0.21(-0.53%)
Jul 16, 2014 39.43 39.43 39.43 39.43 379 -0.21(-0.53%)
Jul 15, 2014 39.64 39.64 39.64 39.64 280 +0.25(+0.63%)
Jul 14, 2014 39.69 39.69 39.39 39.39 1,186 +0.77(+1.99%)
Jul 11, 2014 38.60 38.62 38.60 38.62 547 +0.51(+1.34%)
Jul 10, 2014 38.03 38.14 38.03 38.11 910 -0.95(-2.43%)
Jul 09, 2014 38.60 39.08 38.60 39.06 937 -0.08(-0.20%)
Jul 08, 2014 38.95 39.14 38.95 39.14 2,029 -0.14(-0.36%)
Jul 07, 2014 39.15 39.28 39.15 39.28 5,828 -0.12(-0.30%)
Jul 03, 2014 39.40 39.40 39.40 0 +0.05(+0.14%)
Jul 02, 2014 39.20 39.34 39.20 39.34 1,597 -0.70(-1.76%)
Jul 01, 2014 39.85 40.05 39.85 40.05 3,499 +0.29(+0.73%)
Jun 30, 2014 39.50 39.76 39.50 39.76 897 +1.16(+3.01%)
Jun 27, 2014 38.62 38.62 38.60 38.60 6,322 +0.09(+0.23%)
Jun 26, 2014 38.67 38.67 38.51 38.51 737 -0.29(-0.75%)
Jun 25, 2014 38.66 38.80 38.66 38.80 5,596 -0.26(-0.67%)
Jun 24, 2014 39.21 39.21 39.06 39.06 486 -0.22(-0.56%)
Jun 23, 2014 39.05 39.28 39.05 39.28 1,214 -0.48(-1.21%)
Jun 20, 2014 39.43 39.76 39.43 39.76 1,560 +0.29(+0.73%)
Jun 19, 2014 39.42 39.47 39.41 39.47 2,125 +0.92(+2.39%)
Jun 18, 2014 38.33 38.60 38.33 38.55 4,805 +0.02(+0.05%)
Jun 17, 2014 38.54 38.54 38.53 38.53 2,347 +0.95(+2.53%)
Jun 16, 2014 37.55 37.58 37.30 37.58 2,045 -0.05(-0.13%)
Jun 13, 2014 37.49 37.63 37.35 37.63 718 +0.16(+0.43%)
Jun 12, 2014 37.77 37.77 37.47 37.47 770 +0.53(+1.45%)
Jun 11, 2014 36.99 37.00 36.94 36.94 71,092 +0.54(+1.47%)
Jun 10, 2014 36.15 36.40 36.31 36.40 20,392 -0.06(-0.16%)
Jun 06, 2014 36.37 36.48 36.31 36.46 75,070 -0.31(-0.85%)
Jun 05, 2014 36.79 36.79 36.77 36.77 6,177 -0.02(-0.05%)
Jun 04, 2014 36.68 36.79 36.60 36.79 5,522 +0.35(+0.96%)
Jun 03, 2014 36.39 36.44 36.39 36.44 67,496 -0.34(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.