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 (%)
Dec 29, 2021 38.32 38.32 38.32 58 -0.99(-2.52%)
Dec 27, 2021 39.31 39.31 39.31 161 +1.87(+4.98%)
Dec 21, 2021 37.44 37.44 37.44 85 -2.70(-6.72%)
Dec 17, 2021 40.14 40.14 40.14 116 +0.56(+1.41%)
Dec 16, 2021 39.58 39.58 39.58 39.58 2,156 +0.13(+0.33%)
Dec 13, 2021 39.45 39.45 39.45 95 -0.03(-0.08%)
Dec 09, 2021 39.48 39.48 39.48 140 +0.38(+0.97%)
Dec 08, 2021 38.65 39.10 38.65 39.10 553 +0.22(+0.57%)
Dec 07, 2021 38.88 38.88 38.88 38.88 134 +2.05(+5.57%)
Dec 06, 2021 36.83 36.83 36.83 36.83 291 -0.52(-1.39%)
Nov 30, 2021 37.35 37.35 37.35 153 -1.45(-3.72%)
Nov 24, 2021 38.80 38.80 38.80 270 -0.30(-0.78%)
Nov 23, 2021 39.07 39.10 38.50 39.10 521 +0.22(+0.57%)
Nov 22, 2021 40.00 40.00 38.88 38.88 381 +0.90(+2.37%)
Nov 18, 2021 37.98 37.98 37.98 179 +0.73(+1.95%)
Nov 17, 2021 37.38 37.65 37.25 37.25 591 +0.36(+0.97%)
Nov 16, 2021 37.01 37.17 36.90 36.90 862 -0.98(-2.60%)
Nov 15, 2021 37.88 37.88 37.88 37.88 7,267 +1.88(+5.22%)
Nov 12, 2021 35.91 36.35 35.91 36.00 17,656 +0.13(+0.36%)
Nov 11, 2021 35.87 35.87 35.87 35.87 263 -0.01(-0.03%)
Nov 05, 2021 35.88 35.88 35.88 62 +1.05(+3.01%)
Nov 02, 2021 34.83 34.83 34.83 30 -2.18(-5.89%)
Oct 26, 2021 37.01 37.01 37.01 37.01 617 +0.31(+0.84%)
Oct 25, 2021 36.55 36.70 36.55 36.70 434 +0.60(+1.66%)
Oct 22, 2021 36.10 36.10 36.10 36.10 540 +0.45(+1.26%)
Oct 21, 2021 36.64 36.64 35.65 35.65 1,651 -2.30(-6.06%)
Oct 18, 2021 37.95 37.95 37.95 29 +1.60(+4.41%)
Oct 14, 2021 36.35 36.35 36.35 62 +0.11(+0.30%)
Oct 12, 2021 36.24 36.24 36.24 5 +0.74(+2.08%)
Oct 11, 2021 35.50 35.50 35.50 35.50 658 +0.43(+1.23%)
Oct 07, 2021 35.07 35.07 35.07 3 -0.24(-0.68%)
Oct 05, 2021 35.31 35.31 35.31 113 +0.08(+0.23%)
Oct 04, 2021 35.23 35.23 35.23 35.23 221 -0.31(-0.87%)
Oct 01, 2021 35.57 35.57 35.54 35.54 4,558 -2.39(-6.30%)
Sep 23, 2021 37.93 37.93 37.93 13 -0.01(-0.01%)
Sep 22, 2021 37.32 37.94 37.32 37.94 481 +0.89(+2.39%)
Sep 20, 2021 37.05 37.05 37.05 93 -2.44(-6.18%)
Sep 17, 2021 39.49 39.49 39.49 39.49 263 +0.55(+1.41%)
Sep 15, 2021 38.94 38.94 38.94 96 +0.49(+1.27%)
Sep 14, 2021 38.45 38.47 38.45 38.45 3,285 -0.41(-1.06%)
Sep 13, 2021 38.86 38.86 38.86 38.86 2,067 +0.57(+1.49%)
Sep 10, 2021 39.00 39.00 38.28 38.29 8,742 -1.31(-3.31%)
Sep 08, 2021 39.60 39.60 39.60 166 -0.88(-2.18%)
Sep 07, 2021 41.09 41.09 40.48 40.48 529 +2.66(+7.04%)
Sep 03, 2021 37.82 37.82 37.82 37.82 427 +1.15(+3.14%)
Sep 02, 2021 36.67 36.67 36.67 36.67 257 -0.83(-2.21%)
Sep 01, 2021 39.18 39.18 37.45 37.50 699 +0.05(+0.13%)
Aug 27, 2021 37.45 37.45 37.45 61 +0.16(+0.42%)
Aug 26, 2021 37.30 37.30 37.30 37.30 753 -0.06(-0.17%)
Aug 24, 2021 37.36 37.36 37.36 52 +1.38(+3.84%)
Aug 23, 2021 35.98 35.98 35.98 35.98 168 +1.13(+3.24%)
Aug 20, 2021 37.03 37.03 34.85 34.85 836 -2.90(-7.68%)
Aug 19, 2021 37.75 38.27 37.74 37.75 490 -1.49(-3.80%)
Aug 16, 2021 39.24 39.24 39.24 120 -1.15(-2.85%)
Aug 13, 2021 40.03 40.39 39.22 40.39 749 -0.31(-0.76%)
Aug 12, 2021 40.70 40.70 40.70 40.70 981 +0.00(+0.00%)
Aug 11, 2021 40.69 40.70 40.69 40.70 345 +1.63(+4.17%)
Aug 10, 2021 39.08 39.08 39.07 39.07 1,041 -0.80(-2.01%)
Aug 05, 2021 39.87 39.87 39.87 54 -1.41(-3.42%)
Aug 04, 2021 39.89 41.28 39.89 41.28 441 +0.14(+0.34%)
Aug 03, 2021 41.06 41.14 41.06 41.14 1,520 -1.44(-3.38%)
Aug 02, 2021 42.58 42.58 42.58 42.58 1,113 +0.31(+0.73%)
Jul 28, 2021 42.27 42.27 42.27 32 +0.52(+1.25%)
Jul 27, 2021 42.81 43.25 41.73 41.75 4,676 -2.34(-5.31%)
Jul 23, 2021 44.09 44.09 44.09 48 +0.18(+0.41%)
Jul 22, 2021 43.91 43.91 43.91 43.91 438 +1.38(+3.24%)
Jul 20, 2021 42.53 42.53 42.53 113 -0.42(-0.98%)
Jul 19, 2021 44.09 44.09 42.95 42.95 739 +0.05(+0.12%)
Jul 12, 2021 42.90 42.90 42.90 203 -0.30(-0.69%)
Jul 02, 2021 43.20 43.20 43.20 65 +0.20(+0.47%)
Jul 01, 2021 43.40 43.40 43.00 43.00 875 +0.03(+0.07%)
Jun 30, 2021 42.97 42.97 42.97 42.97 1,185 -0.53(-1.22%)
Jun 24, 2021 43.50 43.50 43.50 21 +0.83(+1.93%)
Jun 23, 2021 42.67 42.67 42.67 42.67 257 -0.29(-0.66%)
Jun 22, 2021 43.82 43.82 42.40 42.96 565 +1.22(+2.92%)
Jun 21, 2021 43.14 43.14 40.89 41.74 556 -1.08(-2.52%)
Jun 18, 2021 43.54 43.54 42.82 42.82 2,797 -2.35(-5.20%)
Jun 17, 2021 45.17 45.17 45.17 45.17 1,143 +0.65(+1.46%)
Jun 16, 2021 44.77 44.77 44.52 44.52 1,649 +0.09(+0.19%)
Jun 10, 2021 44.44 44.44 44.44 33 -0.75(-1.66%)
Jun 09, 2021 45.64 45.64 45.19 45.19 502 +0.03(+0.06%)
Jun 08, 2021 45.16 45.16 45.16 45.16 198 +0.36(+0.80%)
Jun 04, 2021 44.80 44.80 44.80 117 +0.86(+1.96%)
Jun 03, 2021 43.08 44.63 43.08 43.94 2,011 -1.19(-2.64%)
Jun 02, 2021 45.24 45.24 45.13 45.13 1,292 +0.57(+1.28%)
Jun 01, 2021 45.64 46.27 44.56 44.56 2,487 +5.93(+15.35%)
May 18, 2021 38.63 38.63 38.63 20 -0.20(-0.52%)
May 14, 2021 38.83 38.83 38.83 131 -0.12(-0.32%)
May 13, 2021 38.95 38.95 38.95 38.95 475 +0.24(+0.63%)
May 10, 2021 38.71 38.71 38.71 20 -0.41(-1.05%)
May 06, 2021 39.12 39.12 39.12 112 +0.12(+0.31%)
May 05, 2021 39.00 39.00 39.00 39.00 608 -0.32(-0.81%)
May 04, 2021 39.32 39.32 39.32 58 +0.00(+0.00%)
May 03, 2021 39.32 39.32 39.32 39.32 2,532 +2.25(+6.07%)
Apr 30, 2021 37.07 37.07 37.07 81 +0.00(+0.00%)
Apr 28, 2021 37.07 37.07 37.07 0 +2.31(+6.65%)
Apr 27, 2021 34.76 34.76 34.76 72 +0.00(+0.00%)
Apr 26, 2021 34.76 34.76 34.76 184 +0.00(+0.00%)
Apr 23, 2021 34.76 34.76 34.76 96 +0.00(+0.00%)
Apr 22, 2021 34.27 34.76 34.27 34.76 5,537 -0.02(-0.06%)
Apr 21, 2021 34.77 35.53 34.77 34.78 595 -2.37(-6.38%)
Apr 20, 2021 37.15 37.15 37.15 51 +0.00(+0.00%)
Apr 19, 2021 37.15 37.15 37.15 26 +0.00(+0.00%)
Apr 16, 2021 36.79 37.15 36.79 37.15 1,200 +0.36(+0.98%)
Apr 15, 2021 37.08 37.08 36.61 36.79 612 +0.45(+1.24%)
Apr 14, 2021 36.34 36.34 36.34 5 +0.00(+0.00%)
Apr 13, 2021 36.34 36.34 36.34 184 +0.00(+0.00%)
Apr 12, 2021 35.80 36.78 35.80 36.34 2,622 -0.31(-0.85%)
Apr 09, 2021 36.65 36.65 36.65 60 +0.00(+0.00%)
Apr 08, 2021 36.65 36.65 36.65 139 +0.00(+0.00%)
Apr 07, 2021 36.65 36.65 36.65 169 +0.00(+0.00%)
Apr 06, 2021 37.00 37.00 36.54 36.65 1,501 -1.95(-5.05%)
Apr 05, 2021 38.60 38.60 38.60 38.60 204 -0.01(-0.03%)
Apr 01, 2021 38.61 38.61 38.61 38.61 700 +0.11(+0.29%)
Mar 31, 2021 38.50 38.50 38.50 38.50 176 +1.68(+4.56%)
Mar 30, 2021 37.22 37.22 36.82 36.82 1,139 -0.83(-2.20%)
Mar 29, 2021 37.65 37.65 37.65 37.65 555 -0.69(-1.80%)
Mar 26, 2021 37.79 38.34 37.55 38.34 6,200 +0.36(+0.95%)
Mar 25, 2021 37.86 38.33 37.23 37.98 2,874 +0.73(+1.96%)
Mar 24, 2021 36.81 37.25 36.80 37.25 3,222 +0.09(+0.24%)
Mar 23, 2021 37.37 37.42 37.16 37.16 7,687 -0.56(-1.48%)
Mar 22, 2021 37.72 37.72 37.72 37.72 1,256 -0.39(-1.02%)
Mar 19, 2021 38.24 38.24 38.11 38.11 200 +0.08(+0.20%)
Mar 18, 2021 38.03 38.03 38.03 38.03 660 +1.03(+2.78%)
Mar 17, 2021 37.00 37.00 37.00 37.00 412 +0.02(+0.05%)
Mar 16, 2021 37.25 37.25 36.98 36.98 2,836 -0.09(-0.24%)
Mar 15, 2021 37.81 37.81 37.07 37.07 1,157 +1.23(+3.42%)
Mar 12, 2021 36.94 36.94 35.84 35.84 500 -0.46(-1.28%)
Mar 11, 2021 36.01 36.34 36.01 36.31 3,879 +0.09(+0.25%)
Mar 10, 2021 37.38 37.56 36.22 36.22 5,573 -0.15(-0.41%)
Mar 09, 2021 36.71 36.71 35.06 36.37 2,162 +1.31(+3.74%)
Mar 08, 2021 35.06 35.06 35.06 53 +0.00(+0.00%)
Mar 05, 2021 34.81 35.09 34.81 35.06 1,800 +0.25(+0.71%)
Mar 04, 2021 34.81 34.81 34.81 117 +0.00(+0.00%)
Mar 03, 2021 34.81 34.81 34.81 74 +0.00(+0.00%)
Mar 02, 2021 34.81 34.81 34.81 37 +0.00(+0.00%)
Mar 01, 2021 34.81 34.81 34.81 20 +0.00(+0.00%)
Feb 26, 2021 34.81 34.81 34.81 17 +0.00(+0.00%)
Feb 25, 2021 34.81 34.81 34.81 65 +0.00(+0.00%)
Feb 24, 2021 34.81 34.81 34.81 53 +0.00(+0.00%)
Feb 23, 2021 34.81 34.81 34.81 4 +0.00(+0.00%)
Feb 22, 2021 34.81 34.81 34.81 163 +0.00(+0.00%)
Feb 19, 2021 34.81 34.81 34.81 34.81 100 -0.20(-0.57%)
Feb 18, 2021 35.01 35.01 35.01 7 +0.00(+0.00%)
Feb 17, 2021 35.01 35.01 35.01 65 +0.00(+0.00%)
Feb 16, 2021 35.01 35.01 35.01 162 +0.00(+0.00%)
Feb 12, 2021 35.01 35.01 35.01 35.01 200 +3.59(+11.43%)
Feb 11, 2021 31.42 31.42 31.42 29 +0.00(+0.00%)
Feb 10, 2021 31.42 31.42 31.42 3,723 +0.00(+0.00%)
Feb 09, 2021 31.42 31.42 31.42 174 +0.00(+0.00%)
Feb 08, 2021 31.42 31.42 31.42 75 +0.00(+0.00%)
Feb 05, 2021 31.42 31.42 31.42 56 +0.00(+0.00%)
Feb 04, 2021 31.42 31.42 31.42 8 +0.00(+0.00%)
Feb 02, 2021 31.42 31.42 31.42 0 +0.00(+0.00%)
Feb 01, 2021 31.42 31.42 31.42 31.42 292 +0.62(+2.01%)
Jan 29, 2021 30.80 30.80 30.80 114 +0.00(+0.00%)
Jan 28, 2021 30.80 30.80 30.80 51 +0.00(+0.00%)
Jan 27, 2021 30.80 30.80 30.80 30.80 184 +1.27(+4.30%)
Jan 26, 2021 29.53 29.53 29.53 60 +0.00(+0.00%)
Jan 25, 2021 29.53 29.53 29.53 29.53 226 -0.16(-0.54%)
Jan 22, 2021 29.69 29.69 29.69 29.69 1,200 -0.59(-1.95%)
Jan 21, 2021 29.87 30.28 29.87 30.28 805 +0.71(+2.40%)
Jan 20, 2021 29.57 29.57 29.57 56 +0.00(+0.00%)
Jan 19, 2021 28.83 29.57 28.83 29.57 328 +0.66(+2.28%)
Jan 15, 2021 29.23 29.23 28.91 28.91 400 -2.19(-7.04%)
Jan 14, 2021 31.10 31.10 31.10 55 +0.00(+0.00%)
Jan 13, 2021 31.10 31.10 31.10 50 +0.00(+0.00%)
Jan 12, 2021 31.10 31.10 31.10 31.10 150 +0.97(+3.22%)
Jan 11, 2021 30.13 30.13 30.13 124 +0.00(+0.00%)
Jan 08, 2021 30.13 30.13 30.13 20 +0.00(+0.00%)
Jan 07, 2021 30.13 30.13 30.13 116 +0.00(+0.00%)
Jan 06, 2021 29.47 30.13 29.47 30.13 1,687 +1.28(+4.44%)
Jan 05, 2021 28.85 28.85 28.85 28.85 138 -0.34(-1.16%)
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.