A123 SYS Historical Stock Price

Below is the stock price history for A123 Sys AONE. Data is recorded each day for the historical open, high, low, close and volume. The A123 Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

A123 Sys Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-16 10.15 10.20 10.12 10.14 4,436
2021-04-15 10.31 10.31 10.13 10.17 4,998
2021-04-14 10.60 10.67 10.50 10.50 4,262
2021-04-13 10.46 10.61 10.41 10.55 8,749
2021-04-12 10.62 10.62 10.43 10.495 5,783
2021-04-09 10.65 10.78 10.65 10.74 11,224
2021-04-08 10.68 10.93 10.56 10.84 15,964
2021-04-07 10.96 10.96 10.62 10.62 13,964
2021-04-06 10.93 11.10 10.92 11.00 8,633
2021-04-05 11.29 11.40 11.01 11.06 5,233
2021-04-02 11.28 11.28 11.28 11.28 9,066
2021-04-01 11.57 11.57 11.08 11.26 8,224
2021-03-31 11.85 11.86 11.55 11.56 11,381
2021-03-30 11.50 12.01 11.50 12.01 7,978
2021-03-29 11.66 11.93 11.46 11.93 11,261
2021-03-26 11.40 11.82 11.37 11.82 23,940
2021-03-25 11.35 11.44 10.84 11.38 15,834
2021-03-24 11.61 11.95 11.56 11.65 23,976
2021-03-23 12.06 12.13 11.81 11.87 14,114
2021-03-22 12.31 12.54 12.20 12.36 19,609
2021-03-19 12.01 12.10 11.82 12.00 27,614
2021-03-18 12.15 12.38 11.90 11.90 21,944
2021-03-17 12.34 12.54 12.15 12.30 19,811
2021-03-16 12.56 12.73 12.06 12.47 7,775
2021-03-15 13.22 13.30 12.88 12.92 34,080
2021-03-12 11.99 12.67 11.92 12.35 19,929
2021-03-11 11.85 12.38 11.72 12.17 34,427
2021-03-10 12.11 12.11 11.40 11.57 54,358
2021-03-09 11.38 11.95 11.32 11.83 10,382
2021-03-08 11.40 11.52 10.75 11.325 20,520

» More A123 Sys Stock Price History

To see other companies like A123 Sys (AONE), view our stock market today for news, and other data.