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 (%)
Jun 28, 2019 33.84 33.84 33.84 3 +0.00(+0.00%)
Jun 27, 2019 33.84 33.84 33.84 3 +0.00(+0.00%)
Jun 26, 2019 33.84 33.84 33.84 33.84 306 -0.23(-0.68%)
Jun 25, 2019 34.07 34.07 34.07 34.07 277 +0.06(+0.18%)
Jun 24, 2019 34.01 34.01 34.01 34.01 268 +0.09(+0.27%)
Jun 21, 2019 33.92 33.92 33.92 33.92 200 +0.00(+0.00%)
Jun 20, 2019 33.92 33.92 33.92 303 +0.00(+0.00%)
Jun 19, 2019 33.67 33.92 33.67 33.92 387 +0.43(+1.28%)
Jun 18, 2019 33.49 33.49 33.49 167 +0.00(+0.00%)
Jun 17, 2019 33.49 33.49 33.00 33.49 1,304 -0.42(-1.24%)
Jun 14, 2019 33.91 33.91 33.91 33.91 300 -0.18(-0.53%)
Jun 13, 2019 34.09 34.09 34.09 34.09 416 -0.27(-0.79%)
Jun 12, 2019 34.54 34.60 34.36 34.36 8,731 -0.75(-2.14%)
Jun 11, 2019 35.11 35.11 35.11 35.11 166 +0.41(+1.18%)
Jun 10, 2019 34.70 34.70 34.70 34.70 572 -0.43(-1.22%)
Jun 07, 2019 35.13 35.13 35.13 75 +0.00(+0.00%)
Jun 06, 2019 35.13 35.13 35.13 35.13 402 +0.18(+0.52%)
Jun 05, 2019 34.95 34.95 34.95 34.95 251 +1.47(+4.39%)
Jun 04, 2019 33.48 33.48 33.48 33.48 221 -0.08(-0.24%)
Jun 03, 2019 33.56 33.56 33.56 33.56 354 -0.35(-1.03%)
May 31, 2019 33.91 33.91 33.91 22 +0.00(+0.00%)
May 30, 2019 33.29 33.91 33.29 33.91 682 +0.09(+0.27%)
May 29, 2019 32.98 33.82 32.78 33.82 1,041 -0.30(-0.88%)
May 28, 2019 34.12 34.12 34.12 34.12 505 +0.65(+1.94%)
May 24, 2019 32.92 33.47 32.92 33.47 800 +0.54(+1.64%)
May 23, 2019 32.87 32.93 32.40 32.93 1,659 -1.59(-4.61%)
May 22, 2019 34.52 34.52 34.52 160 +0.00(+0.00%)
May 21, 2019 34.52 34.52 34.52 34.52 832 +0.96(+2.86%)
May 20, 2019 33.56 33.56 33.56 82 +0.00(+0.00%)
May 17, 2019 33.56 33.56 33.56 33.56 200 -0.47(-1.38%)
May 16, 2019 34.03 34.03 34.03 34.03 265 -0.44(-1.28%)
May 15, 2019 34.47 34.47 34.47 114 +0.00(+0.00%)
May 14, 2019 34.47 34.47 34.47 34.47 644 +0.52(+1.55%)
May 13, 2019 33.70 33.95 33.70 33.95 525 +0.06(+0.19%)
May 10, 2019 33.88 33.88 33.88 122 +0.00(+0.00%)
May 09, 2019 33.88 33.88 33.88 33.88 475 -0.37(-1.08%)
May 08, 2019 34.25 34.25 34.25 34.25 287 -3.83(-10.06%)
May 06, 2019 38.08 38.08 38.08 0 +0.00(+0.00%)
May 03, 2019 38.08 38.08 38.08 33 +0.00(+0.00%)
May 02, 2019 38.08 38.08 38.08 12 +0.00(+0.00%)
Apr 30, 2019 38.08 38.08 38.08 0 +0.00(+0.00%)
Apr 29, 2019 38.08 38.08 38.08 38.08 147 +0.36(+0.95%)
Apr 26, 2019 39.28 39.28 37.72 37.72 900 -3.35(-8.16%)
Apr 25, 2019 41.07 41.07 41.07 31 +0.00(+0.00%)
Apr 24, 2019 41.07 41.07 41.07 177 +0.00(+0.00%)
Apr 23, 2019 41.07 41.07 41.07 43 +0.00(+0.00%)
Apr 22, 2019 41.07 41.07 41.07 13 +0.00(+0.00%)
Apr 18, 2019 41.07 41.07 41.07 41.07 100 +2.47(+6.40%)
Apr 17, 2019 38.60 38.60 38.60 122 +0.00(+0.00%)
Apr 16, 2019 38.55 38.60 38.55 38.60 338 -0.17(-0.44%)
Apr 15, 2019 38.77 38.77 38.77 38.77 918 +1.17(+3.11%)
Apr 12, 2019 37.60 37.60 37.60 79 +0.00(+0.00%)
Apr 11, 2019 37.60 37.60 37.60 168 +0.00(+0.00%)
Apr 10, 2019 37.67 37.67 37.60 37.60 331 +0.15(+0.40%)
Apr 09, 2019 37.45 37.45 37.45 21 +0.00(+0.00%)
Apr 08, 2019 37.45 37.45 37.45 37.45 488 +0.04(+0.11%)
Apr 05, 2019 37.41 37.41 37.41 73 +0.00(+0.00%)
Apr 04, 2019 37.41 37.41 37.41 32 +0.00(+0.00%)
Apr 03, 2019 37.41 37.41 37.41 71 +0.00(+0.00%)
Apr 02, 2019 37.41 37.41 37.41 37.41 205 +1.63(+4.57%)
Apr 01, 2019 35.77 35.77 35.77 62 +0.00(+0.00%)
Mar 29, 2019 35.77 35.77 35.77 35.77 100 -0.02(-0.04%)
Mar 28, 2019 35.79 35.79 35.79 35.79 169 -0.73(-2.00%)
Mar 27, 2019 36.52 36.52 36.52 79 +0.00(+0.00%)
Mar 26, 2019 36.52 36.52 36.52 57 +0.00(+0.00%)
Mar 25, 2019 36.52 36.52 36.52 36.52 174 -1.44(-3.79%)
Mar 22, 2019 37.96 37.96 37.96 100 +0.00(+0.00%)
Mar 21, 2019 37.70 37.96 37.70 37.96 346 +0.09(+0.24%)
Mar 20, 2019 37.87 37.87 37.87 37.87 223 +1.11(+3.02%)
Mar 19, 2019 36.76 36.76 36.76 100 +0.00(+0.00%)
Mar 18, 2019 36.76 36.76 36.76 167 +0.00(+0.00%)
Mar 15, 2019 36.76 36.76 36.76 36.76 100 +1.07(+3.00%)
Mar 14, 2019 35.69 35.69 35.69 35.69 230 -1.63(-4.37%)
Mar 13, 2019 37.32 37.32 37.32 37.32 141 -0.05(-0.13%)
Mar 12, 2019 37.37 37.37 37.37 2 +0.00(+0.00%)
Mar 11, 2019 37.28 37.37 37.28 37.37 597 +1.44(+4.01%)
Mar 08, 2019 36.80 36.80 35.93 35.93 700 -3.89(-9.77%)
Mar 06, 2019 39.82 39.82 39.82 0 +0.00(+0.00%)
Mar 05, 2019 39.82 39.82 39.82 10 +0.00(+0.00%)
Mar 04, 2019 39.82 39.82 39.82 63 +0.00(+0.00%)
Mar 01, 2019 39.82 39.82 39.82 165 +0.00(+0.00%)
Feb 28, 2019 39.82 39.82 39.82 130 +0.00(+0.00%)
Feb 27, 2019 39.82 39.82 39.82 57 +0.00(+0.00%)
Feb 26, 2019 39.82 39.82 39.82 39.82 162 -0.07(-0.18%)
Feb 25, 2019 39.89 39.89 39.89 39.89 223 -0.59(-1.46%)
Feb 22, 2019 40.48 40.48 40.48 18 +0.00(+0.00%)
Feb 21, 2019 40.48 40.48 40.48 55 +0.00(+0.00%)
Feb 20, 2019 40.48 40.48 40.48 85 +0.00(+0.00%)
Feb 19, 2019 39.70 40.48 39.48 40.48 1,329 +0.86(+2.17%)
Feb 15, 2019 39.62 39.62 39.62 100 +0.00(+0.00%)
Feb 14, 2019 39.62 39.62 39.62 71 +0.00(+0.00%)
Feb 13, 2019 39.18 39.62 39.18 39.62 614 +2.05(+5.46%)
Feb 11, 2019 37.57 37.57 37.57 0 -2.24(-5.63%)
Feb 08, 2019 39.81 39.81 39.81 104 +0.00(+0.00%)
Feb 07, 2019 39.81 39.81 39.81 59 +0.00(+0.00%)
Feb 05, 2019 39.81 39.81 39.81 0 +1.44(+3.75%)
Feb 04, 2019 38.37 38.37 38.37 14 +0.00(+0.00%)
Feb 01, 2019 38.57 38.57 38.37 38.37 700 -1.13(-2.86%)
Jan 31, 2019 39.50 39.50 39.50 96 +0.00(+0.00%)
Jan 30, 2019 39.50 39.50 39.50 30 +0.00(+0.00%)
Jan 29, 2019 39.50 39.50 39.50 83 +0.00(+0.00%)
Jan 28, 2019 39.50 39.50 39.50 38 +0.00(+0.00%)
Jan 25, 2019 39.50 39.50 39.50 40 +0.00(+0.00%)
Jan 24, 2019 39.50 39.50 39.50 39.50 368 +0.49(+1.26%)
Jan 22, 2019 39.01 39.01 39.01 0 +1.88(+5.06%)
Jan 18, 2019 37.13 37.13 37.13 48 +0.00(+0.00%)
Jan 17, 2019 37.13 37.13 37.13 62 +0.00(+0.00%)
Jan 16, 2019 37.13 37.13 37.13 52 +0.00(+0.00%)
Jan 15, 2019 37.13 37.13 37.13 115 +0.00(+0.00%)
Jan 14, 2019 37.13 37.13 37.13 219 +0.00(+0.00%)
Jan 11, 2019 36.54 37.13 36.54 37.13 300 +0.40(+1.09%)
Jan 10, 2019 36.73 36.73 36.73 36.73 177 +0.24(+0.66%)
Jan 09, 2019 36.49 36.49 36.49 36.49 291 +0.94(+2.64%)
Jan 08, 2019 36.19 36.19 35.55 35.55 483 -1.27(-3.45%)
Jan 07, 2019 36.82 36.82 36.82 36.82 345 +2.39(+6.95%)
Jan 04, 2019 34.82 34.82 34.43 2,791 -0.39(-1.13%)
Jan 03, 2019 34.82 34.82 34.82 34.82 387 +0.93(+2.74%)
Jan 02, 2019 33.89 33.89 33.89 33.89 807 -0.23(-0.66%)
Dec 31, 2018 34.07 34.73 34.02 34.12 1,000 +0.40(+1.17%)
Dec 28, 2018 34.40 34.40 33.72 33.72 1,200 +0.68(+2.06%)
Dec 27, 2018 33.94 33.94 33.04 33.04 1,156 +0.91(+2.83%)
Dec 26, 2018 32.13 32.13 32.13 32.13 279 -0.95(-2.89%)
Dec 24, 2018 33.09 33.09 33.09 172 +0.00(+0.00%)
Dec 21, 2018 32.51 33.09 32.24 33.09 700 -1.03(-3.03%)
Dec 20, 2018 34.12 34.12 34.12 183 +0.00(+0.00%)
Dec 19, 2018 34.12 34.12 34.12 34.12 333 -1.25(-3.52%)
Dec 18, 2018 34.72 35.37 34.72 35.37 539 -0.45(-1.27%)
Dec 17, 2018 35.82 35.82 35.82 199 +0.00(+0.00%)
Dec 14, 2018 35.82 35.82 35.82 206 +0.00(+0.00%)
Dec 13, 2018 35.82 35.82 35.82 93 +0.00(+0.00%)
Dec 12, 2018 35.82 35.82 35.82 35.82 196 +0.17(+0.48%)
Dec 11, 2018 37.07 37.07 35.65 35.65 394 -1.89(-5.03%)
Dec 10, 2018 37.54 37.54 37.54 37.54 166 +0.46(+1.24%)
Dec 07, 2018 37.08 37.08 37.08 37.08 200 -1.83(-4.70%)
Dec 06, 2018 38.91 38.96 38.91 38.91 1,064 -1.21(-3.02%)
Dec 04, 2018 40.12 40.12 40.12 40.12 200 +0.17(+0.43%)
Dec 03, 2018 39.95 39.95 39.95 64 +0.00(+0.00%)
Nov 28, 2018 39.95 39.95 39.95 0 +0.00(+0.00%)
Nov 26, 2018 39.95 39.95 39.95 0 +0.13(+0.33%)
Nov 21, 2018 39.82 39.82 39.82 0 +0.00(+0.00%)
Nov 20, 2018 39.82 39.82 39.82 39.82 341 +1.18(+3.05%)
Nov 19, 2018 38.62 38.64 38.62 38.64 358 +0.00(+0.00%)
Nov 16, 2018 38.64 38.64 38.64 235 +0.00(+0.00%)
Nov 15, 2018 38.64 38.64 38.64 38.64 175 +0.74(+1.95%)
Nov 14, 2018 37.90 37.90 37.90 101 +0.00(+0.00%)
Nov 13, 2018 37.90 37.90 37.90 37.90 141 -0.32(-0.84%)
Nov 12, 2018 38.22 38.22 38.22 38.22 193 -0.70(-1.80%)
Nov 09, 2018 38.92 38.92 38.92 38.92 300 -0.14(-0.36%)
Nov 08, 2018 39.06 39.06 39.06 99 +0.00(+0.00%)
Nov 07, 2018 39.06 39.06 39.06 126 +0.00(+0.00%)
Nov 06, 2018 39.06 39.06 39.06 39.06 329 -0.66(-1.66%)
Nov 05, 2018 39.72 39.72 39.72 121 +0.00(+0.00%)
Nov 02, 2018 39.72 39.72 39.72 120 +0.00(+0.00%)
Oct 31, 2018 39.72 39.72 39.72 0 +0.00(+0.00%)
Oct 30, 2018 39.69 39.69 39.72 1,928 +0.03(+0.07%)
Oct 29, 2018 40.10 40.10 39.69 39.69 2,130 +0.33(+0.84%)
Oct 26, 2018 39.36 39.36 39.36 67 +0.00(+0.00%)
Oct 25, 2018 39.35 39.36 39.35 39.36 235 -2.64(-6.29%)
Oct 24, 2018 42.00 42.00 42.00 3 +0.00(+0.00%)
Oct 23, 2018 42.00 42.00 42.00 81 +0.00(+0.00%)
Oct 19, 2018 42.00 42.00 42.00 0 +0.00(+0.00%)
Oct 18, 2018 42.00 42.00 42.00 15 +0.00(+0.00%)
Oct 17, 2018 42.00 42.00 42.00 42 +0.00(+0.00%)
Oct 16, 2018 42.00 42.00 42.00 30 +0.00(+0.00%)
Oct 15, 2018 42.00 42.00 42.00 68 +0.00(+0.00%)
Oct 12, 2018 42.00 42.00 42.00 51 +0.00(+0.00%)
Oct 11, 2018 42.00 42.00 42.00 42.00 206 -1.67(-3.82%)
Oct 09, 2018 43.67 43.67 43.67 0 -2.31(-5.02%)
Oct 08, 2018 45.98 45.98 45.98 45.98 215 -2.30(-4.76%)
Oct 05, 2018 48.28 48.28 48.28 41 +0.00(+0.00%)
Oct 04, 2018 48.28 48.28 48.28 80 +0.00(+0.00%)
Oct 03, 2018 48.28 48.28 48.28 14 +0.00(+0.00%)
Oct 02, 2018 48.28 48.28 48.28 14 +0.00(+0.00%)
Oct 01, 2018 48.28 48.28 48.28 16 +0.00(+0.00%)
Sep 28, 2018 48.28 48.28 48.28 48.28 200 +0.10(+0.21%)
Sep 27, 2018 48.18 48.18 48.18 15 +0.00(+0.00%)
Sep 24, 2018 48.18 48.18 48.18 0 +3.18(+7.07%)
Sep 21, 2018 45.00 45.00 45.00 88 +0.00(+0.00%)
Sep 20, 2018 45.00 45.00 45.00 26 +0.00(+0.00%)
Sep 19, 2018 45.00 45.00 45.00 29 +0.00(+0.00%)
Sep 18, 2018 45.00 45.00 45.00 77 +0.00(+0.00%)
Sep 17, 2018 45.00 45.00 45.00 41 +0.00(+0.00%)
Sep 14, 2018 45.00 45.00 45.00 97 +0.00(+0.00%)
Sep 13, 2018 45.00 45.00 45.00 61 +0.00(+0.00%)
Sep 11, 2018 45.00 45.00 45.00 0 +0.00(+0.00%)
Sep 07, 2018 45.00 45.00 45.00 0 -1.20(-2.61%)
Sep 06, 2018 46.20 46.20 46.20 40 +0.00(+0.00%)
Sep 05, 2018 46.20 46.20 46.20 17 +0.00(+0.00%)
Sep 04, 2018 46.20 46.20 46.20 3 +0.00(+0.00%)
Aug 31, 2018 46.20 46.20 46.20 0 +0.73(+1.62%)
Aug 30, 2018 45.47 45.47 45.47 2 +0.00(+0.00%)
Aug 29, 2018 45.47 45.47 45.47 91 +0.00(+0.00%)
Aug 24, 2018 45.47 45.47 45.47 0 +1.22(+2.76%)
Aug 23, 2018 44.25 44.25 44.25 44.25 361 +0.87(+2.01%)
Aug 22, 2018 43.38 43.38 43.38 68 +0.00(+0.00%)
Aug 21, 2018 43.38 43.38 43.38 74 +0.00(+0.00%)
Aug 20, 2018 43.38 43.38 43.38 3 +0.00(+0.00%)
Aug 16, 2018 43.38 43.38 43.38 0 -3.11(-6.69%)
Aug 14, 2018 46.49 46.49 46.49 0 +0.00(+0.00%)
Aug 13, 2018 46.49 46.49 46.49 48 +0.00(+0.00%)
Aug 09, 2018 46.49 46.49 46.49 0 +0.46(+1.00%)
Aug 08, 2018 46.03 46.03 46.03 74 +0.00(+0.00%)
Aug 07, 2018 46.03 46.03 46.03 2 +0.00(+0.00%)
Aug 06, 2018 46.03 46.03 46.03 46.03 140 -0.81(-1.73%)
Aug 03, 2018 46.84 46.84 46.84 46.84 100 +0.17(+0.36%)
Aug 02, 2018 46.67 46.67 46.67 80 +0.00(+0.00%)
Aug 01, 2018 46.67 46.67 46.67 46.67 722 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 17 +0.00(+0.00%)
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.