Daily Trading Summary   |   Monthly Trading Summary

Selection Criteria

 
YTD    1 Year
Symbol: AHONY  |  DR Exchange: OTC  |  CUSIP: 500467402
Date DR High Price DR Low Price DR Close Price DR Trading Volume DR $ Trading Volume
  Apr.23, 2014 18.88 18.74 18.75 31,610 592,688
  Apr.22, 2014 18.99 18.84 18.99 47,155 895,473
  Apr.21, 2014 19.31 19.16 19.20 49,517 950,726
  Apr.17, 2014 19.34 19.23 19.29 31,596 609,487
  Apr.16, 2014 19.36 19.14 19.25 75,233 1,448,235
  Apr.15, 2014 19.22 19.02 19.07 63,093 1,203,184
  Apr.14, 2014 19.25 19.00 19.13 64,303 1,230,116
  Apr.11, 2014 19.21 18.94 19.02 44,891 853,827
  Apr.10, 2014 19.43 19.17 19.21 32,171 618,005
  Apr.09, 2014 19.51 19.34 19.44 30,791 598,577
  Apr.08, 2014 19.61 19.00 19.42 30,363 589,649
  Apr.07, 2014 19.51 19.02 19.48 33,347 649,600
  Apr.04, 2014 19.66 19.48 19.61 172,391 3,380,588
  Apr.03, 2014 19.96 19.63 19.66 24,426 480,215
  Apr.02, 2014 18.54 18.27 18.45 47,128 869,512
  Apr.01, 2014 18.97 18.36 18.42 46,038 848,020
  Mar.31, 2014 19.00 18.35 18.60 52,285 972,501
  Mar.28, 2014 18.42 18.00 18.14 46,932 851,346
  Mar.27, 2014 19.00 17.80 17.99 48,142 866,075
  Mar.26, 2014 19.70 19.43 19.46 97,066 1,888,904
  Mar.25, 2014 19.28 18.98 19.23 48,362 930,195
  Mar.24, 2014 19.03 18.80 19.00 101,022 1,919,216
  Mar.21, 2014 18.94 18.64 18.81 51,829 974,903
  Mar.20, 2014 18.89 18.73 18.82 35,146 661,448
  Mar.19, 2014 19.09 18.79 18.90 41,409 782,630
  Mar.18, 2014 18.97 18.71 18.96 81,009 1,535,931
  Mar.17, 2014 18.70 18.54 18.54 40,384 748,719
  Mar.14, 2014 18.61 18.24 18.56 47,252 876,997
  Mar.13, 2014 18.81 18.39 18.39 43,035 791,414
  Mar.12, 2014 18.86 18.69 18.83 84,876 1,598,215
  Mar.11, 2014 18.91 18.70 18.72 70,503 1,319,816
  Mar.10, 2014 19.17 18.99 19.06 53,247 1,014,888
  Mar.07, 2014 19.37 19.21 19.29 39,876 769,208
  Mar.06, 2014 19.51 19.38 19.48 29,739 579,316
  Mar.05, 2014 19.17 19.04 19.06 56,458 1,076,089
  Mar.04, 2014 18.98 18.75 18.93 58,189 1,101,518
  Mar.03, 2014 18.58 18.41 18.48 32,919 608,343
  Feb.28, 2014 18.71 18.55 18.66 73,206 1,366,024
  Feb.27, 2014 18.99 18.55 18.95 63,353 1,200,223
  Feb.26, 2014 18.16 17.98 18.09 39,458 713,677
  Feb.25, 2014 18.47 18.34 18.41 56,230 1,034,913
  Feb.24, 2014 18.47 18.32 18.42 72,309 1,331,932
  Feb.21, 2014 18.31 18.18 18.20 56,057 1,020,237
  Feb.20, 2014 18.31 18.15 18.29 46,147 844,029
  Feb.19, 2014 18.38 18.17 18.18 26,400 479,952
  Feb.18, 2014 18.31 18.18 18.20 50,926 926,853
  Feb.14, 2014 17.98 17.84 17.98 24,088 433,102
  Feb.13, 2014 17.85 17.70 17.85 74,327 1,326,737
  Feb.12, 2014 17.76 17.67 17.69 29,222 516,791
  Feb.11, 2014 17.72 17.63 17.65 31,496 556,030
  Feb.10, 2014 17.46 17.37 17.37 42,395 736,401
  Feb.07, 2014 17.46 17.23 17.42 58,647 1,021,338
  Feb.06, 2014 17.35 17.26 17.32 78,146 1,353,489
  Feb.05, 2014 17.04 16.92 16.99 139,364 2,367,794
  Feb.04, 2014 16.95 16.81 16.84 258,804 4,356,965
  Feb.03, 2014 16.96 16.85 16.85 807,685 13,609,492
  Jan.31, 2014 16.75 16.57 16.68 87,784 1,464,237
  Jan.30, 2014 16.86 16.72 16.82 38,814 652,657
  Jan.29, 2014 17.01 16.85 16.87 45,964 775,413
  Jan.28, 2014 17.05 16.91 17.02 62,458 1,063,035
  Jan.27, 2014 17.22 16.98 17.07 171,288 2,923,886
  Jan.24, 2014 17.36 17.22 17.22 45,512 783,717
  Jan.23, 2014 17.65 17.46 17.60 76,277 1,342,475
  Jan.22, 2014 17.35 17.22 17.26 202,710 3,498,775
  Jan.21, 2014 17.52 17.38 17.47 214,363 3,744,922
  Jan.17, 2014 17.34 17.17 17.26 91,198 1,574,077
  Jan.16, 2014 17.58 17.39 17.46 124,999 2,181,858
  Jan.15, 2014 18.00 17.90 17.94 125,121 2,244,671
  Jan.14, 2014 18.20 18.08 18.16 48,933 888,623
  Jan.13, 2014 17.97 17.88 17.93 133,194 2,387,502
  Jan.10, 2014 17.97 17.83 17.97 40,714 731,631
  Jan.09, 2014 17.81 17.66 17.78 34,477 613,001
  Jan.08, 2014 17.90 17.79 17.88 446,922 7,990,965
  Jan.07, 2014 18.03 17.91 17.92 75,611 1,354,949
  Jan.06, 2014 18.02 17.88 17.91 45,104 807,813
  Jan.03, 2014 17.86 17.76 17.80 35,851 638,148
  Jan.02, 2014 17.89 17.77 17.86 58,690 1,048,203
  Dec.31, 2013 18.08 17.97 18.01 35,695 642,867
  Dec.30, 2013 18.17 18.09 18.09 28,800 520,992
  Dec.27, 2013 18.23 18.16 18.21 47,387 862,917
  Dec.26, 2013 18.08 17.93 17.98 72,996 1,312,468
  Dec.24, 2013 17.90 17.77 17.88 49,082 877,341
  Dec.23, 2013 17.77 17.64 17.72 338,089 5,990,937
  Dec.20, 2013 17.43 17.25 17.31 102,657 1,776,993
  Dec.19, 2013 17.48 17.36 17.42 40,669 708,454
  Dec.18, 2013 17.61 17.39 17.56 50,241 882,232
  Dec.17, 2013 17.46 17.35 17.36 49,235 854,720
  Dec.16, 2013 17.56 17.40 17.51 103,492 1,812,145
  Dec.13, 2013 17.38 17.14 17.37 589,658 10,242,359
  Dec.12, 2013 17.33 17.11 17.18 32,132 552,028
  Dec.11, 2013 17.66 17.41 17.41 64,466 1,122,353
  Dec.10, 2013 17.58 17.42 17.51 40,428 707,894
  Dec.09, 2013 17.56 17.45 17.45 96,127 1,677,416
  Dec.06, 2013 17.49 17.40 17.42 278,767 4,856,121
  Dec.05, 2013 17.58 17.35 17.46 316,322 5,522,982
  Dec.04, 2013 17.70 17.54 17.56 99,950 1,755,122
  Dec.03, 2013 18.02 17.86 17.88 57,207 1,022,861
  Dec.02, 2013 18.12 17.94 17.99 35,701 642,261
  Nov.29, 2013 18.25 18.17 18.17 29,993 544,973
  Nov.27, 2013 18.22 18.09 18.16 74,557 1,353,955
  Nov.26, 2013 18.18 18.05 18.10 44,080 797,848
  Nov.25, 2013 18.21 18.09 18.10 29,070 526,167
  Nov.22, 2013 18.15 18.04 18.07 106,708 1,928,214
  Nov.21, 2013 17.95 17.80 17.93 101,053 1,811,880
  Nov.20, 2013 18.00 17.69 17.71 178,796 3,166,477
  Nov.19, 2013 17.89 17.78 17.82 37,761 672,901
  Nov.18, 2013 17.83 17.57 17.71 157,210 2,784,189
  Nov.15, 2013 17.43 17.25 17.27 124,323 2,147,058
  Nov.14, 2013 17.54 17.34 17.52 64,874 1,136,852
  Nov.13, 2013 18.48 18.17 18.45 96,571 1,781,735
  Nov.12, 2013 18.58 18.48 18.48 50,632 935,679
  Nov.11, 2013 18.77 18.70 18.71 45,235 846,347
  Nov.08, 2013 18.66 18.50 18.55 78,941 1,464,040
  Nov.07, 2013 18.89 18.53 18.55 24,369 451,947
  Nov.06, 2013 19.08 18.98 19.00 60,776 1,154,744
  Nov.05, 2013 19.00 18.86 18.88 73,857 1,394,420
  Nov.04, 2013 19.00 18.91 18.94 59,450 1,125,983
  Nov.01, 2013 18.90 18.79 18.84 168,609 3,176,594
  Oct.31, 2013 19.11 18.99 19.03 72,221 1,374,366
  Oct.30, 2013 19.34 19.12 19.14 36,494 698,495
  Oct.29, 2013 19.42 19.18 19.23 47,396 911,425
  Oct.28, 2013 19.27 19.13 19.17 48,655 932,716
  Oct.25, 2013 19.12 19.02 19.12 36,452 696,962
  Oct.24, 2013 19.08 18.99 19.00 33,080 628,520
  Oct.23, 2013 19.10 18.95 19.05 76,559 1,458,449
  Oct.22, 2013 19.00 18.81 18.95 285,128 5,403,176
  Oct.21, 2013 18.65 18.54 18.55 74,678 1,385,277
  Oct.18, 2013 18.63 18.51 18.63 90,515 1,686,294
  Oct.17, 2013 18.49 18.36 18.44 45,054 830,796
  Oct.16, 2013 18.22 18.06 18.17 31,096 564,952
  Oct.15, 2013 18.10 17.98 17.98 21,511 386,768
  Oct.14, 2013 17.81 17.70 17.72 47,819 847,353
  Oct.11, 2013 17.80 17.69 17.80 32,291 574,780
  Oct.10, 2013 17.55 17.45 17.54 30,757 539,478
  Oct.09, 2013 17.18 17.04 17.16 47,715 818,789
  Oct.08, 2013 17.49 17.30 17.34 58,858 1,020,598
  Oct.07, 2013 17.58 17.45 17.52 35,684 625,184
  Oct.04, 2013 17.57 17.43 17.43 24,630 429,301
  Oct.03, 2013 17.63 17.54 17.58 53,022 932,286
  Oct.02, 2013 17.54 17.42 17.48 33,854 591,768
  Oct.01, 2013 17.62 17.38 17.51 102,871 1,801,271
  Sep.30, 2013 17.36 17.28 17.28 58,520 1,011,226
  Sep.27, 2013 17.41 17.26 17.37 496,193 8,618,872
  Sep.26, 2013 17.49 17.38 17.40 845,059 14,704,027
  Sep.25, 2013 17.58 17.40 17.51 1,050,263 18,386,954
  Sep.24, 2013 17.54 17.37 17.37 988,550 17,171,114
  Sep.23, 2013 17.56 17.44 17.49 54,733 957,280
  Sep.20, 2013 17.55 17.44 17.44 65,303 1,138,688
  Sep.19, 2013 17.57 17.42 17.42 71,732 1,249,571
  Sep.18, 2013 17.61 17.10 17.52 175,037 3,066,648
  Sep.17, 2013 17.32 17.24 17.25 29,436 507,771
  Sep.16, 2013 17.34 17.19 17.19 34,621 595,135
  Sep.13, 2013 17.18 17.00 17.04 43,748 745,466
  Sep.12, 2013 17.21 17.01 17.06 48,769 831,999
  Sep.11, 2013 17.00 16.84 16.93 72,411 1,225,991
  Sep.10, 2013 16.82 16.73 16.82 87,890 1,478,661
  Sep.09, 2013 16.56 16.34 16.54 41,099 679,777
  Sep.06, 2013 16.53 16.41 16.44 42,455 697,960
  Sep.05, 2013 16.56 16.46 16.55 50,989 843,868
  Sep.04, 2013 16.61 16.31 16.59 70,410 1,168,102
  Sep.03, 2013 16.55 16.43 16.52 197,599 3,264,335
  Aug.30, 2013 16.00 15.87 16.00 189,589 3,033,424
  Aug.29, 2013 16.22 15.96 15.99 684,230 10,940,838
  Aug.28, 2013 16.41 16.25 16.40 649,441 10,648,235
  Aug.27, 2013 16.85 16.69 16.70 1,249,193 20,861,523
  Aug.26, 2013 17.37 17.19 17.28 1,870,120 32,315,674
  Aug.23, 2013 17.46 17.24 17.40 133,485 2,322,639
  Aug.22, 2013 17.23 17.05 17.12 506,601 8,673,009
  Aug.21, 2013 16.38 16.23 16.25 86,037 1,398,101
  Aug.20, 2013 16.48 16.31 16.33 42,521 694,368
  Aug.19, 2013 16.63 16.55 16.55 40,357 667,908
  Aug.16, 2013 16.49 16.38 16.44 77,674 1,276,961
  Aug.15, 2013 16.51 16.22 16.47 89,364 1,471,825
  Aug.14, 2013 16.88 16.74 16.84 18,043 303,844
  Aug.13, 2013 17.00 16.79 16.94 30,720 520,397
  Aug.12, 2013 16.92 16.77 16.78 37,939 636,616
  Aug.09, 2013 17.04 16.93 16.96 319,152 5,412,818
  Aug.08, 2013 16.92 16.74 16.86 27,686 466,786
  Aug.07, 2013 16.61 16.50 16.58 40,480 671,158
  Aug.06, 2013 16.74 16.54 16.62 46,087 766,058
  Aug.05, 2013 16.72 16.63 16.70 49,540 827,318
  Aug.02, 2013 16.75 16.63 16.73 59,872 1,001,419
  Aug.01, 2013 16.58 16.40 16.50 105,467 1,740,206
  Jul.31, 2013 16.56 16.35 16.52 63,264 1,045,121
  Jul.30, 2013 16.54 16.36 16.36 74,273 1,215,106
  Jul.29, 2013 16.34 16.22 16.24 27,464 446,015
  Jul.26, 2013 16.47 16.30 16.40 61,917 1,015,439
  Jul.25, 2013 16.74 16.54 16.70 52,662 879,455
  Jul.24, 2013 16.80 16.68 16.68 189,702 3,164,229
  Jul.23, 2013 16.70 16.58 16.62 74,550 1,239,021
  Jul.22, 2013 16.86 16.78 16.78 42,843 718,906
  Jul.19, 2013 16.84 16.64 16.82 43,092 724,807
  Jul.18, 2013 16.65 16.53 16.63 33,636 559,367
  Jul.17, 2013 16.55 16.33 16.41 31,516 517,178
  Jul.16, 2013 16.57 16.32 16.45 111,791 1,838,962
  Jul.15, 2013 16.30 16.17 16.27 23,628 384,428
  Jul.12, 2013 16.25 16.09 16.23 48,184 782,026
  Jul.11, 2013 16.25 16.05 16.17 28,708 464,208
  Jul.10, 2013 16.08 15.87 15.97 37,971 606,397
  Jul.09, 2013 15.74 15.58 15.73 71,931 1,131,475
  Jul.08, 2013 15.62 15.39 15.52 34,912 541,834
  Jul.05, 2013 15.44 15.28 15.34 31,122 477,411
  Jul.03, 2013 15.10 14.86 15.05 163,023 2,453,496
  Jul.02, 2013 15.14 14.97 14.97 42,459 635,611
  Jul.01, 2013 15.07 14.94 15.04 35,354 531,724
  Jun.28, 2013 14.96 14.80 14.89 199,178 2,965,760
  Jun.27, 2013 14.94 14.80 14.91 79,292 1,181,847
  Jun.26, 2013 14.84 14.68 14.77 261,242 3,858,544
  Jun.25, 2013 14.89 14.72 14.84 52,480 778,803
  Jun.24, 2013 14.80 14.61 14.76 51,687 762,900
  Jun.21, 2013 15.21 14.87 14.98 52,372 784,533
  Jun.20, 2013 15.49 15.20 15.25 161,602 2,464,431
  Jun.19, 2013 16.12 15.85 15.85 37,488 594,185
  Jun.18, 2013 16.07 15.95 16.04 77,121 1,237,021
  Jun.17, 2013 16.04 15.89 16.00 211,439 3,383,024
  Jun.14, 2013 15.67 15.56 15.60 537,139 8,379,368
  Jun.13, 2013 15.73 15.48 15.67 969,247 15,188,100
  Jun.12, 2013 15.81 15.63 15.63 1,037,554 16,216,969
  Jun.11, 2013 15.76 15.63 15.64 49,001 766,376
  Jun.10, 2013 15.84 15.62 15.65 94,146 1,473,385
  Jun.07, 2013 15.71 15.41 15.56 923,038 14,362,471
  Jun.06, 2013 15.63 15.46 15.57 83,903 1,306,370
  Jun.05, 2013 15.59 15.31 15.36 71,560 1,099,162
  Jun.04, 2013 16.26 15.90 16.01 42,893 686,717
  Jun.03, 2013 16.58 16.25 16.51 57,148 943,513
  May.31, 2013 16.53 16.28 16.32 67,883 1,107,851
  May.30, 2013 16.75 16.63 16.71 54,292 907,219
  May.29, 2013 16.65 16.46 16.48 34,674 571,428
  May.28, 2013 16.87 16.76 16.81 46,005 773,344
  May.24, 2013 16.54 16.40 16.52 61,464 1,015,385
  May.23, 2013 16.60 16.43 16.59 43,282 718,048
  May.22, 2013 17.02 16.72 16.73 68,166 1,140,417
  May.21, 2013 16.30 16.03 16.21 152,449 2,471,198
  May.20, 2013 16.24 16.08 16.19 86,363 1,398,217
  May.17, 2013 16.15 15.98 16.11 42,315 681,695
  May.16, 2013 16.08 16.00 16.03 154,557 2,477,549
  May.15, 2013 16.03 15.92 15.99 138,715 2,218,053
  May.14, 2013 15.98 15.83 15.83 59,119 935,854
  May.13, 2013 16.05 15.90 15.96 44,401 708,640
  May.10, 2013 16.08 15.94 16.01 35,143 562,639
  May.09, 2013 16.20 15.90 15.98 50,501 807,006
  May.08, 2013 16.41 16.29 16.36 60,464 989,191
  May.07, 2013 16.11 15.90 15.98 174,615 2,790,348
  May.06, 2013 16.12 16.03 16.08 75,075 1,207,206
  May.03, 2013 16.02 15.81 15.93 98,844 1,574,585
  May.02, 2013 15.77 15.55 15.75 97,066 1,528,790
  May.01, 2013 15.89 15.74 15.74 48,551 764,193
  Apr.30, 2013 15.91 15.75 15.77 36,112 569,486
  Apr.29, 2013 15.91 15.73 15.85 96,686 1,532,473
  Apr.26, 2013 15.63 15.55 15.58 56,359 878,073
  Apr.25, 2013 15.51 15.35 15.36 64,940 997,478
Data Provided by Interactive Data Corp.

© 2014 The Bank of New York Mellon Corporation. Depositary Receipt business and services are conducted through The Bank of New York Mellon.