Daily Trading Summary   |   Monthly Trading Summary

Selection Criteria

 
YTD    1 Year
Symbol: AHONY  |  DR Exchange: OTCQX  |  CUSIP: 500467402
 Go to DR Profile
Date DR High Price DR Low Price DR Close Price DR Trading Volume DR $ Trading Volume
  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
  Apr.24, 2013 15.54 15.44 15.49 28,072 434,835
  Apr.23, 2013 15.54 15.19 15.52 71,925 1,116,276
  Apr.22, 2013 15.23 15.06 15.16 116,871 1,771,764
  Apr.19, 2013 14.97 14.84 14.90 46,022 685,728
  Apr.18, 2013 15.39 15.23 15.32 40,488 620,276
  Apr.17, 2013 15.75 15.40 15.45 114,882 1,774,927
  Apr.16, 2013 16.09 16.00 16.08 238,855 3,840,788
  Apr.15, 2013 16.01 15.78 15.89 42,729 678,964
  Apr.12, 2013 15.87 15.66 15.84 38,293 606,561
  Apr.11, 2013 15.87 15.75 15.82 98,396 1,556,625
  Apr.10, 2013 15.81 15.55 15.74 64,142 1,009,595
  Apr.09, 2013 15.59 15.43 15.56 59,746 929,648
  Apr.08, 2013 15.53 15.44 15.53 79,036 1,227,429
  Apr.05, 2013 15.44 15.29 15.40 69,869 1,075,633
  Apr.04, 2013 15.73 15.40 15.70 80,388 1,262,092
  Apr.03, 2013 15.83 15.69 15.80 85,236 1,346,729
  Apr.02, 2013 15.65 15.43 15.46 88,572 1,369,323
  Apr.01, 2013 15.40 15.30 15.30 44,226 676,658
  Mar.28, 2013 15.37 15.24 15.35 173,577 2,664,407
  Mar.27, 2013 15.30 15.19 15.27 71,754 1,095,684
  Mar.26, 2013 15.55 15.41 15.50 135,883 2,106,187
  Mar.25, 2013 15.58 15.34 15.36 86,842 1,333,893
  Mar.22, 2013 15.71 15.50 15.51 163,513 2,536,087
  Mar.21, 2013 15.53 15.32 15.44 82,671 1,276,440
  Mar.20, 2013 15.38 15.25 15.29 95,675 1,462,871
  Mar.19, 2013 15.19 15.00 15.12 77,804 1,176,396
  Mar.18, 2013 15.09 14.92 15.00 57,616 864,240
  Mar.15, 2013 15.20 15.10 15.10 70,238 1,060,594
  Mar.14, 2013 15.19 14.86 15.15 72,536 1,098,920
  Mar.13, 2013 14.90 14.76 14.80 73,789 1,091,782
  Mar.12, 2013 14.98 14.84 14.92 259,259 3,868,144
  Mar.11, 2013 14.87 14.57 14.84 119,775 1,777,461
  Mar.08, 2013 14.49 14.28 14.47 135,066 1,954,405
  Mar.07, 2013 14.45 14.32 14.38 87,406 1,256,723
  Mar.06, 2013 14.41 14.32 14.37 152,736 2,194,816
  Mar.05, 2013 14.41 14.27 14.27 197,024 2,811,532
  Mar.04, 2013 14.34 14.14 14.33 59,596 853,772
  Mar.01, 2013 14.25 14.06 14.20 79,579 1,130,022
  Feb.28, 2013 14.45 14.32 14.41 114,871 1,655,291
  Feb.27, 2013 14.37 14.20 14.30 81,127 1,160,116
  Feb.26, 2013 14.43 14.20 14.30 111,388 1,592,848
  Feb.25, 2013 14.70 14.35 14.46 109,835 1,588,214
  Feb.22, 2013 14.56 14.45 14.56 58,300 848,848
  Feb.21, 2013 14.55 14.39 14.46 122,353 1,769,469
  Feb.20, 2013 14.89 14.64 14.64 67,008 980,997
  Feb.19, 2013 14.71 14.58 14.67 85,007 1,247,053
  Feb.15, 2013 14.61 14.50 14.58 86,246 1,257,467
  Feb.14, 2013 14.59 14.41 14.55 61,784 898,957
  Feb.13, 2013 14.78 14.57 14.65 130,079 1,905,657
  Feb.12, 2013 14.85 14.72 14.80 94,457 1,397,964
  Feb.11, 2013 14.79 14.65 14.72 70,635 1,039,747
  Feb.08, 2013 14.18 14.11 14.15 103,216 1,460,506
  Feb.07, 2013 14.25 14.02 14.08 72,991 1,027,713
  Feb.06, 2013 14.39 14.26 14.34 78,972 1,132,458
  Feb.05, 2013 14.51 14.38 14.43 61,149 882,380
  Feb.04, 2013 14.59 14.42 14.46 109,473 1,582,980
  Feb.01, 2013 14.96 14.73 14.85 112,823 1,675,422
  Jan.31, 2013 14.76 14.60 14.61 107,278 1,567,332
  Jan.30, 2013 14.82 14.70 14.76 69,738 1,029,333
  Jan.29, 2013 14.72 14.60 14.65 82,546 1,209,299
  Jan.28, 2013 14.67 14.57 14.61 97,025 1,417,535
  Jan.25, 2013 14.65 14.50 14.62 93,787 1,371,166
  Jan.24, 2013 14.35 14.24 14.27 65,577 935,784
  Jan.23, 2013 14.20 14.04 14.10 60,537 853,572
  Jan.22, 2013 14.24 14.11 14.20 103,195 1,465,369
  Jan.18, 2013 14.29 14.18 14.25 61,310 873,729
  Jan.17, 2013 14.13 13.96 14.11 53,036 748,285
  Jan.16, 2013 13.97 13.89 13.90 65,621 912,263
  Jan.15, 2013 14.14 13.96 14.02 59,591 835,466
  Jan.14, 2013 14.16 14.05 14.15 75,577 1,069,415
  Jan.11, 2013 14.11 13.99 14.07 70,041 985,477
  Jan.10, 2013 13.87 13.78 13.82 71,618 989,761
  Jan.09, 2013 13.57 13.45 13.48 75,016 1,011,216
  Jan.08, 2013 13.64 13.55 13.61 87,656 1,193,086
  Jan.07, 2013 13.73 13.63 13.68 100,554 1,375,579
  Jan.04, 2013 13.62 13.43 13.61 64,032 871,476
  Jan.03, 2013 13.53 13.40 13.40 328,492 4,401,793
  Jan.02, 2013 13.63 13.48 13.52 100,854 1,363,546
  Dec.31, 2012 13.60 13.34 13.60 215,970 2,937,192
  Dec.28, 2012 13.43 12.35 13.33 118,908 1,585,044
  Dec.27, 2012 13.55 13.43 13.50 261,153 3,525,566
  Dec.26, 2012 13.57 13.38 13.41 255,756 3,429,688
  Dec.24, 2012 13.50 13.41 13.42 105,951 1,421,862
  Dec.21, 2012 13.44 13.36 13.41 121,830 1,633,740
  Dec.20, 2012 13.61 13.48 13.52 156,960 2,122,099
  Dec.19, 2012 13.67 13.52 13.54 166,067 2,248,547
  Dec.18, 2012 13.65 13.48 13.59 123,422 1,677,305
  Dec.17, 2012 13.44 13.32 13.44 117,647 1,581,176
  Dec.14, 2012 13.39 13.21 13.36 126,432 1,689,132
  Dec.13, 2012 13.30 13.16 13.23 95,202 1,259,522
  Dec.12, 2012 13.30 13.14 13.20 76,755 1,013,166
  Dec.11, 2012 13.26 13.15 13.16 74,116 975,367
  Dec.10, 2012 13.12 13.04 13.05 207,556 2,708,606
  Dec.07, 2012 13.10 12.99 13.04 63,156 823,554
  Dec.06, 2012 13.04 12.96 13.00 112,313 1,460,069
  Dec.05, 2012 13.03 12.89 12.95 121,344 1,571,405
  Dec.04, 2012 12.90 12.80 12.83 179,884 2,307,912
  Dec.03, 2012 12.77 12.66 12.67 274,747 3,481,044
  Nov.30, 2012 12.71 12.60 12.65 76,588 968,838
  Nov.29, 2012 12.66 12.56 12.58 79,567 1,000,953
  Nov.28, 2012 12.60 12.44 12.59 140,879 1,773,667
  Nov.27, 2012 12.57 12.48 12.52 301,804 3,778,586
  Nov.26, 2012 12.53 12.45 12.48 141,246 1,762,750
  Nov.23, 2012 12.45 12.35 12.43 61,195 760,654
  Nov.21, 2012 11.82 11.71 11.76 135,202 1,589,976
  Nov.20, 2012 11.82 11.69 11.75 348,938 4,100,022
  Nov.19, 2012 11.93 11.83 11.88 145,535 1,728,956
  Nov.16, 2012 11.77 11.63 11.69 330,797 3,867,017
  Nov.15, 2012 12.02 11.86 11.88 84,169 999,928
  Nov.14, 2012 12.27 12.10 12.10 88,930 1,076,053
  Nov.13, 2012 12.27 12.16 12.17 50,831 618,613
  Nov.12, 2012 12.36 12.28 12.32 148,797 1,833,179
  Nov.09, 2012 12.39 12.25 12.29 88,843 1,091,880
  Nov.08, 2012 12.41 12.29 12.29 125,695 1,544,792
  Nov.07, 2012 12.60 12.50 12.57 60,363 758,763
  Nov.06, 2012 12.59 12.48 12.50 110,499 1,381,238
  Nov.05, 2012 12.49 12.44 12.48 394,015 4,917,307
  Nov.02, 2012 12.56 12.44 12.46 55,786 695,094
  Nov.01, 2012 12.71 12.54 12.58 345,327 4,344,214
  Oct.31, 2012 12.85 12.57 12.75 555,686 7,084,997
  Oct.29, 2012 n/a n/a 12.55 n/a n/a
  Oct.26, 2012 12.57 12.45 12.55 298,351 3,744,007
  Oct.25, 2012 12.41 12.29 12.33 75,920 936,094
  Oct.24, 2012 12.32 12.22 12.22 132,464 1,618,710
  Oct.23, 2012 12.37 12.25 12.27 91,075 1,117,490
  Oct.22, 2012 12.63 12.49 12.53 148,532 1,861,106
  Oct.19, 2012 12.60 12.48 12.49 73,305 915,579
  Oct.18, 2012 12.59 12.46 12.48 70,106 874,923
  Oct.17, 2012 12.67 12.56 12.60 290,502 3,660,325
  Oct.16, 2012 12.55 12.41 12.52 102,126 1,278,618
  Oct.15, 2012 12.48 12.35 12.43 167,171 2,077,936
  Oct.12, 2012 12.44 12.33 12.36 101,622 1,256,048
  Oct.11, 2012 12.46 12.36 12.36 51,908 641,583
  Oct.10, 2012 12.47 12.33 12.33 143,719 1,772,055
  Oct.09, 2012 12.55 12.39 12.40 68,825 853,086
  Oct.08, 2012 12.70 12.60 12.68 74,215 941,046
  Oct.05, 2012 12.78 12.67 12.68 53,278 675,565
  Oct.04, 2012 12.79 12.70 12.72 64,219 816,866
  Oct.03, 2012 12.71 12.61 12.66 79,887 1,011,369
  Oct.02, 2012 12.72 12.57 12.60 176,363 2,222,174
  Oct.01, 2012 12.60 12.44 12.44 147,649 1,836,754
  Sep.28, 2012 12.66 12.42 12.46 94,991 1,183,588
  Sep.27, 2012 12.75 12.60 12.72 48,848 621,347
  Sep.26, 2012 12.73 12.64 12.67 62,836 796,132
  Sep.25, 2012 12.98 12.81 12.81 60,633 776,709
  Sep.24, 2012 12.85 12.76 12.78 59,847 764,845
  Sep.21, 2012 12.98 12.84 12.86 82,020 1,054,777
  Sep.20, 2012 12.97 12.77 12.93 132,393 1,711,841
  Sep.19, 2012 13.01 12.86 12.94 170,374 2,204,640
  Sep.18, 2012 13.05 12.91 12.95 42,099 545,182
  Sep.17, 2012 12.87 12.76 12.77 85,290 1,089,153
  Sep.14, 2012 13.02 12.90 12.91 69,779 900,847
  Sep.13, 2012 13.04 12.82 13.00 73,362 953,706
  Sep.12, 2012 12.96 12.83 12.86 99,126 1,274,760
  Sep.11, 2012 13.01 12.84 12.95 175,972 2,278,837
  Sep.10, 2012 13.00 12.81 12.85 57,619 740,404
  Sep.07, 2012 13.00 12.91 12.97 53,079 688,435
  Sep.06, 2012 12.91 12.75 12.84 64,988 834,446
  Sep.05, 2012 12.71 12.63 12.63 154,432 1,950,631
  Sep.04, 2012 12.85 12.28 12.63 521,484 6,586,343
  Aug.31, 2012 12.50 12.24 12.24 337,079 4,125,847
  Aug.30, 2012 12.57 12.36 12.36 372,588 4,605,188
  Aug.29, 2012 12.54 12.45 12.50 76,805 960,063
  Aug.28, 2012 12.48 12.39 12.39 90,017 1,115,311
  Aug.27, 2012 12.73 12.61 12.61 35,640 449,420
  Aug.24, 2012 12.66 12.39 12.57 393,752 4,949,463
  Aug.23, 2012 12.68 12.51 12.55 102,748 1,289,487
  Aug.22, 2012 13.04 12.90 12.91 140,938 1,819,510
  Aug.21, 2012 13.17 12.97 13.03 67,399 878,209
  Aug.20, 2012 12.89 12.77 12.79 91,788 1,173,969
  Aug.17, 2012 12.98 12.86 12.97 43,600 565,492
  Aug.16, 2012 12.96 12.80 12.92 44,294 572,278
  Aug.15, 2012 12.75 12.66 12.69 46,762 593,410
  Aug.14, 2012 12.67 12.58 12.63 70,695 892,878
  Aug.13, 2012 12.63 12.53 12.61 30,297 382,045
  Aug.10, 2012 12.58 12.36 12.50 87,374 1,092,175
  Aug.09, 2012 12.50 12.38 12.40 59,589 738,904
  Aug.08, 2012 12.59 12.43 12.50 47,343 591,788
  Aug.07, 2012 12.61 12.49 12.50 55,995 699,938
  Aug.06, 2012 12.47 12.34 12.41 67,583 838,705
  Aug.03, 2012 12.27 12.11 12.21 57,571 702,942
  Aug.02, 2012 12.05 11.84 11.92 52,546 626,348
  Aug.01, 2012 12.14 11.97 11.97 67,627 809,495
  Jul.31, 2012 12.24 12.09 12.11 56,999 690,258
  Jul.30, 2012 12.12 12.01 12.03 83,567 1,005,311
  Jul.27, 2012 12.10 11.84 12.00 47,962 575,448
  Jul.26, 2012 11.84 11.74 11.77 172,244 2,027,312
  Jul.25, 2012 11.51 11.37 11.39 88,951 1,013,152
  Jul.24, 2012 11.51 11.34 11.37 64,830 737,117
  Jul.23, 2012 11.44 11.32 11.38 58,978 671,170
  Jul.20, 2012 11.78 11.66 11.66 54,991 641,195
  Jul.19, 2012 12.11 12.00 12.07 55,498 669,861
  Jul.18, 2012 12.06 11.96 12.00 60,060 720,720
  Jul.17, 2012 11.94 11.77 11.89 65,905 783,610
  Jul.16, 2012 11.95 11.76 11.88 58,031 689,408
  Jul.13, 2012 11.74 11.53 11.72 56,964 667,618
  Jul.12, 2012 11.63 11.47 11.61 102,087 1,185,230
  Jul.11, 2012 11.93 11.77 11.80 53,950 636,610
  Jul.10, 2012 11.99 11.80 11.80 69,341 818,224
  Jul.09, 2012 12.00 11.87 11.95 67,009 800,758
  Jul.06, 2012 12.00 11.88 11.95 277,798 3,319,686
  Jul.05, 2012 12.16 12.02 12.07 63,416 765,431
  Jul.03, 2012 12.46 12.33 12.42 32,253 400,582
  Jul.02, 2012 12.39 12.24 12.34 51,528 635,856
  Jun.29, 2012 12.46 12.36 12.39 45,386 562,333
  Jun.28, 2012 12.03 11.89 12.00 78,302 939,624
  Jun.27, 2012 11.92 11.76 11.85 60,269 714,188
  Jun.26, 2012 11.72 11.60 11.71 88,278 1,033,735
  Jun.25, 2012 11.68 11.58 11.60 69,286 803,718
  Jun.22, 2012 11.71 11.61 11.65 60,127 700,480
  Jun.21, 2012 11.70 11.53 11.53 70,421 811,954
  Jun.20, 2012 11.61 11.47 11.53 84,217 971,022
  Jun.19, 2012 11.79 11.60 11.74 324,684 3,811,790
  Jun.18, 2012 11.57 11.42 11.51 59,257 682,048
  Jun.15, 2012 11.60 11.45 11.59 76,272 883,992
  Jun.14, 2012 11.50 11.38 11.45 69,702 798,088
  Jun.13, 2012 11.43 11.27 11.33 62,926 712,952
  Jun.12, 2012 11.44 11.31 11.40 195,274 2,226,124
  Jun.11, 2012 11.45 11.32 11.35 77,444 878,989
  Jun.08, 2012 11.47 11.28 11.42 207,305 2,367,423
  Jun.07, 2012 11.51 11.30 11.50 446,655 5,136,533
  Jun.06, 2012 11.59 11.40 11.55 71,256 823,007
  Jun.05, 2012 12.02 11.77 11.79 550,295 6,487,978
  Jun.04, 2012 11.78 11.63 11.71 80,929 947,679
  Jun.01, 2012 11.82 11.59 11.74 122,129 1,433,794
  May.31, 2012 11.84 11.64 11.74 186,757 2,193,274
  May.30, 2012 11.82 11.70 11.70 88,715 1,037,966
  May.29, 2012 12.04 11.85 11.96 68,069 814,105
  May.25, 2012 12.13 11.92 12.09 108,044 1,306,252
  May.24, 2012 11.98 11.76 11.83 81,607 965,411
  May.23, 2012 11.93 11.77 11.90 157,457 1,873,738
  May.22, 2012 12.03 11.80 11.82 267,336 3,159,912
  May.21, 2012 12.08 11.90 12.07 146,558 1,768,955
Data Provided by Interactive Data Corp.

© 2013 The Bank of New York Mellon Corporation. Depositary Receipt business and services are conducted through The Bank of New York Mellon.