Skip to main content
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 (%)
Feb 29, 2016 39.93 39.93 39.84 39.84 474 -1.06(-2.59%)
Feb 26, 2016 40.90 40.90 40.90 40.90 153 +0.11(+0.27%)
Feb 25, 2016 40.73 40.79 40.73 40.79 857 +0.93(+2.33%)
Feb 24, 2016 39.41 39.86 39.21 39.86 3,419 -0.02(-0.05%)
Feb 18, 2016 39.88 39.88 39.88 48 +0.06(+0.15%)
Feb 17, 2016 39.93 39.93 39.82 39.82 707 +0.76(+1.95%)
Feb 16, 2016 39.06 39.06 39.06 39.06 1,260 +3.12(+8.68%)
Feb 12, 2016 35.94 35.94 35.94 0 -0.27(-0.75%)
Feb 11, 2016 36.53 36.53 36.07 36.21 1,231 -1.03(-2.77%)
Feb 10, 2016 37.46 37.84 37.24 37.24 1,332 -0.06(-0.16%)
Feb 09, 2016 37.40 37.40 37.25 37.30 1,940 -1.10(-2.86%)
Feb 08, 2016 39.63 39.63 38.40 38.40 916 -1.40(-3.51%)
Feb 04, 2016 39.80 39.80 39.80 14 -0.80(-1.98%)
Feb 03, 2016 40.54 40.60 40.41 40.60 703 -1.60(-3.79%)
Jan 29, 2016 42.20 42.20 42.20 100 +2.07(+5.16%)
Jan 28, 2016 40.13 40.13 40.13 40.13 814 -0.01(-0.02%)
Jan 27, 2016 40.44 40.59 40.14 40.14 1,178 +0.99(+2.53%)
Jan 26, 2016 39.15 39.15 39.15 39.15 111 +0.15(+0.38%)
Jan 25, 2016 39.12 39.12 39.00 39.00 13,650 -0.52(-1.32%)
Jan 22, 2016 39.32 39.52 39.11 39.52 474 +1.12(+2.92%)
Jan 20, 2016 38.40 38.40 38.40 6 -2.10(-5.19%)
Jan 19, 2016 40.50 40.50 40.50 40.50 423 +1.40(+3.58%)
Jan 15, 2016 39.10 39.10 39.10 0 -1.75(-4.30%)
Jan 13, 2016 40.85 40.85 40.85 39 +0.61(+1.53%)
Jan 08, 2016 40.24 40.24 40.24 96 -0.06(-0.16%)
Jan 07, 2016 40.22 40.30 40.21 40.30 1,412 -1.29(-3.09%)
Jan 06, 2016 41.59 41.59 41.59 41.59 199 -0.86(-2.03%)
Jan 05, 2016 42.45 42.45 42.45 42.45 459 -0.77(-1.78%)
Dec 31, 2015 43.22 43.22 43.22 18 -0.18(-0.40%)
Dec 30, 2015 43.41 43.42 43.40 43.40 904 -0.52(-1.20%)
Dec 29, 2015 43.92 43.92 43.92 43.92 169 +0.86(+2.00%)
Dec 28, 2015 43.06 43.06 43.06 43.06 139 -0.54(-1.24%)
Dec 23, 2015 43.60 43.60 43.60 0 +0.91(+2.13%)
Dec 21, 2015 42.69 42.69 42.69 219 -0.20(-0.47%)
Dec 17, 2015 42.89 42.89 42.89 59 -0.08(-0.19%)
Dec 16, 2015 42.63 42.97 42.63 42.97 7,992 +0.69(+1.63%)
Dec 15, 2015 42.31 42.31 42.28 42.28 558 +0.69(+1.66%)
Dec 11, 2015 41.59 41.59 41.59 0 -0.06(-0.14%)
Dec 10, 2015 41.63 41.65 41.62 41.65 777 +0.53(+1.29%)
Dec 09, 2015 41.34 41.34 41.12 41.12 566 +0.45(+1.11%)
Dec 08, 2015 40.67 40.67 40.67 40.67 134 +0.25(+0.62%)
Dec 03, 2015 40.42 40.42 40.42 54 -0.50(-1.22%)
Dec 02, 2015 40.92 40.92 40.92 40.92 256 -0.29(-0.70%)
Dec 01, 2015 41.21 41.21 41.21 41.21 462 +0.97(+2.41%)
Nov 30, 2015 40.24 40.24 40.24 40.24 504 -0.56(-1.37%)
Nov 27, 2015 40.40 40.81 40.40 40.80 3,982 -0.78(-1.88%)
Nov 23, 2015 41.58 41.58 41.58 0 +0.18(+0.43%)
Nov 16, 2015 41.40 41.40 41.40 102 +0.61(+1.50%)
Nov 10, 2015 40.79 40.79 40.79 38 +0.21(+0.52%)
Nov 09, 2015 40.63 40.63 40.58 40.58 973 +0.53(+1.32%)
Nov 06, 2015 40.05 40.05 40.05 40.05 158 +0.04(+0.10%)
Nov 05, 2015 40.29 40.29 39.90 40.01 2,624 -0.42(-1.04%)
Nov 04, 2015 40.47 40.47 40.42 40.43 1,364 -0.20(-0.49%)
Nov 03, 2015 40.37 40.65 40.37 40.63 1,825 +0.12(+0.30%)
Nov 02, 2015 40.51 40.51 40.51 40.51 402 +1.43(+3.66%)
Oct 29, 2015 39.08 39.08 39.08 73 +0.14(+0.36%)
Oct 27, 2015 38.94 38.94 38.94 99 +0.17(+0.45%)
Oct 22, 2015 38.77 38.77 38.77 109 +2.16(+5.92%)
Oct 20, 2015 36.60 36.60 36.60 213 -0.41(-1.12%)
Oct 19, 2015 37.00 37.09 37.00 37.02 1,648 -0.59(-1.57%)
Oct 16, 2015 37.57 37.60 37.56 37.60 3,670 +0.02(+0.07%)
Oct 15, 2015 37.54 37.58 37.29 37.58 939 +1.16(+3.20%)
Oct 14, 2015 36.59 36.59 36.41 36.41 752 -1.20(-3.20%)
Oct 13, 2015 37.57 37.81 37.57 37.62 1,320 -0.68(-1.78%)
Oct 12, 2015 38.41 38.41 38.30 38.30 2,365 +0.75(+2.00%)
Oct 08, 2015 37.55 37.55 37.55 75 +0.51(+1.38%)
Oct 07, 2015 36.98 37.04 36.92 37.04 2,315 +1.57(+4.44%)
Oct 06, 2015 35.38 35.58 35.32 35.47 3,034 -0.45(-1.27%)
Oct 05, 2015 35.83 35.92 35.83 35.92 418 +0.94(+2.69%)
Oct 02, 2015 34.51 34.98 34.51 34.98 1,211 +0.56(+1.63%)
Oct 01, 2015 34.30 34.42 34.25 34.42 1,508 +1.09(+3.27%)
Sep 30, 2015 33.32 33.58 33.23 33.33 19,038 +1.13(+3.51%)
Sep 29, 2015 32.03 32.25 32.03 32.20 41,833 -0.51(-1.56%)
Sep 25, 2015 32.71 32.71 32.71 111 +0.16(+0.49%)
Sep 24, 2015 32.60 32.60 32.42 32.55 3,129 -1.79(-5.21%)
Sep 23, 2015 34.53 34.53 34.33 34.34 16,238 -0.31(-0.89%)
Sep 22, 2015 34.38 34.65 34.38 34.65 1,957 -0.39(-1.11%)
Sep 21, 2015 35.15 35.15 35.02 35.04 1,272 +0.07(+0.20%)
Sep 18, 2015 34.97 34.97 34.97 34.97 331 -0.81(-2.26%)
Sep 17, 2015 35.78 35.78 35.78 35.78 519 +0.57(+1.62%)
Sep 16, 2015 34.93 35.21 34.93 35.21 1,923 +1.77(+5.28%)
Sep 15, 2015 33.20 33.45 33.19 33.45 4,769 +0.48(+1.44%)
Sep 14, 2015 33.00 33.00 32.97 32.97 369 -0.27(-0.80%)
Sep 11, 2015 32.99 33.23 32.99 33.23 718 -1.38(-4.00%)
Sep 10, 2015 34.54 34.62 34.47 34.62 2,314 +0.81(+2.41%)
Sep 09, 2015 34.16 34.16 33.79 33.80 1,588 +0.33(+0.97%)
Sep 08, 2015 33.05 33.58 33.05 33.48 108,996 +0.91(+2.81%)
Sep 04, 2015 32.56 32.56 32.56 0 -1.44(-4.22%)
Sep 02, 2015 34.00 34.00 34.00 332 +0.55(+1.64%)
Sep 01, 2015 33.59 33.64 33.45 33.45 1,373 -2.46(-6.85%)
Aug 31, 2015 35.91 35.91 35.91 35.91 228 -0.51(-1.40%)
Aug 28, 2015 36.38 36.42 36.38 36.42 435 +0.37(+1.03%)
Aug 27, 2015 36.20 36.33 36.05 36.05 1,897 -0.22(-0.61%)
Aug 26, 2015 35.90 36.35 35.67 36.27 1,922 +1.22(+3.48%)
Aug 25, 2015 35.88 35.88 35.05 35.05 1,881 +0.60(+1.76%)
Aug 24, 2015 34.65 35.93 34.45 1,337 -1.48(-4.13%)
Aug 21, 2015 36.59 36.59 35.93 35.93 1,505 -1.34(-3.60%)
Aug 20, 2015 37.25 37.27 37.25 37.27 969 -0.96(-2.51%)
Aug 19, 2015 38.23 38.23 38.23 38.23 202 -0.95(-2.42%)
Aug 17, 2015 39.18 39.18 39.18 112 -0.19(-0.48%)
Aug 14, 2015 39.39 39.39 39.37 39.37 846 +0.77(+1.99%)
Aug 13, 2015 38.60 38.60 38.60 38.60 306 -1.31(-3.28%)
Aug 11, 2015 39.91 39.91 39.91 60 -0.87(-2.13%)
Aug 10, 2015 40.78 40.78 40.78 40.78 215 -0.29(-0.71%)
Aug 06, 2015 41.07 41.07 41.07 36 +1.07(+2.68%)
Aug 05, 2015 39.54 40.00 39.54 40.00 2,343 +1.75(+4.58%)
Aug 04, 2015 38.27 38.27 38.25 38.25 6,199 -2.16(-5.35%)
Jul 31, 2015 40.41 40.41 40.41 64 +0.95(+2.41%)
Jul 28, 2015 39.46 39.46 39.46 208 +0.25(+0.64%)
Jul 27, 2015 39.21 39.21 39.21 39.21 267 -0.08(-0.20%)
Jul 24, 2015 39.29 39.29 39.29 39.29 108 -0.84(-2.09%)
Jul 22, 2015 40.13 40.13 40.13 72 +0.37(+0.93%)
Jul 21, 2015 39.73 39.80 39.72 39.76 4,292 -0.20(-0.50%)
Jul 20, 2015 39.96 39.96 39.96 39.96 304 -1.14(-2.77%)
Jul 14, 2015 41.10 41.10 41.10 3 +0.35(+0.86%)
Jul 13, 2015 40.71 40.76 40.57 40.75 2,192 +0.30(+0.74%)
Jul 10, 2015 40.72 40.72 40.45 40.45 2,200 +0.18(+0.45%)
Jul 09, 2015 40.27 40.27 40.27 40.27 620 -0.06(-0.15%)
Jul 08, 2015 40.45 40.45 40.33 40.33 769 -1.08(-2.61%)
Jul 07, 2015 41.41 41.41 41.41 41.41 243 -0.45(-1.08%)
Jul 01, 2015 41.86 41.86 41.86 74 -0.80(-1.88%)
Jun 30, 2015 42.66 42.66 42.66 42.66 290 +0.12(+0.28%)
Jun 26, 2015 42.54 42.54 42.54 50 -0.50(-1.16%)
Jun 25, 2015 43.04 43.04 43.04 43.04 1,639 +0.00(+0.00%)
Jun 24, 2015 43.12 43.16 43.04 43.04 4,386 -1.01(-2.29%)
Jun 23, 2015 44.05 44.05 44.05 44.05 270 -0.33(-0.74%)
Jun 22, 2015 44.38 44.38 44.38 44.38 306 -0.88(-1.94%)
Jun 18, 2015 45.26 45.26 45.26 56 -0.24(-0.53%)
Jun 17, 2015 45.50 45.50 45.50 45.50 111 -0.21(-0.46%)
Jun 16, 2015 45.71 45.71 45.71 45.71 312 -0.16(-0.35%)
Jun 12, 2015 45.87 45.87 45.87 82 +0.56(+1.24%)
Jun 10, 2015 45.31 45.31 45.31 213 +0.57(+1.27%)
Jun 09, 2015 44.78 44.78 44.74 44.74 629 -1.18(-2.57%)
Jun 08, 2015 45.92 45.92 45.92 45.92 650 +0.06(+0.13%)
Jun 03, 2015 45.86 45.86 45.86 3 -0.76(-1.63%)
Jun 02, 2015 46.62 46.62 46.62 46.62 228 +0.02(+0.04%)
Jun 01, 2015 46.93 46.93 46.60 46.60 419 +0.35(+0.76%)
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%)
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.