AUGUSTA RES Historical Stock Price

Below is the stock price history for Augusta Res AZC. Data is recorded each day for the historical open, high, low, close and volume. The Augusta Res 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.

Augusta Res Historical Stock Price

DateOpenHighLowCloseVolume
2014-09-22 3.07 3.07 2.92 2.96 1,500
2014-09-19 3.20 3.20 3.10 3.10 3,700
2014-09-18 3.33 3.33 3.30 3.30 300
2014-09-17 3.28 3.42 3.28 3.34 2,600
2014-09-16 3.35 3.39 3.33 3.38 1,375
2014-09-15 3.35 3.35 3.35 3.35 200
2014-09-12 3.39 3.39 3.39 3.39 2,781
2014-09-11 3.40 3.41 3.40 3.40 1,271
2014-09-10 3.50 3.50 3.49 3.49 1,300
2014-09-09 3.39 3.42 3.38 3.38 900
2014-09-08 3.38 3.42 3.38 3.42 1,282
2014-09-05 3.49 3.49 3.42 3.43 1,880
2014-09-04 3.55 3.60 3.46 3.47 3,800
2014-09-03 3.40 3.46 3.37 3.46 319
2014-09-02 3.35 3.35 3.32 3.34 2,000
2014-08-29 3.50 3.51 3.44 3.46 5,077
2014-08-28 3.47 3.52 3.47 3.50 831
2014-08-27 3.54 3.55 3.54 3.55 204
2014-08-26 3.49 3.52 3.49 3.51 1,016
2014-08-25 3.50 3.50 3.44 3.50 2,500
2014-08-22 3.49 3.53 3.49 3.53 198
2014-08-21 3.51 3.54 3.45 3.53 3,251
2014-08-20 3.49 3.55 3.49 3.54 1,053
2014-08-19 3.45 3.47 3.43 3.47 1,025
2014-08-18 3.42 3.45 3.42 3.44 2,100
2014-08-15 3.47 3.47 3.45 3.47 3,139
2014-08-14 3.45 3.45 3.44 3.45 27,547
2014-08-13 3.53 3.55 3.48 3.485 16,542
2014-08-12 3.51 3.55 3.50 3.51 1,629
2014-08-11 3.58 3.58 3.56 3.56 278

» More Augusta Res Stock Price History

To see other companies like Augusta Res (AZC), view our stock market today for news, and other data.