Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 7:55AM ET - U.S. Markets open in 1 hour and 35 minutes. Dow  1.23% Nasdaq  0.00%

American Spectrum Realty Inc. (AQQ)

On Nov 30: 17.00   0.00 (0.00%)

MORE ON AQQ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 17.00 17.00 17.00 17.00 0 17.00 30-Nov-09 16.00 17.00 16.00 17.00 500 17.00 27-Nov-09 15.50 15.50 15.50 15.50 200 15.50 25-Nov-09 15.80 15.80 15.00 15.72 1,100 15.72 24-Nov-09 15.77 16.25 15.77 16.25 400 16.25 23-Nov-09 16.50 16.50 16.00 16.00 500 16.00 20-Nov-09 16.50 16.50 16.50 16.50 0 16.50 19-Nov-09 16.50 16.50 16.48 16.50 800 16.50 18-Nov-09 17.00 17.00 17.00 17.00 1,000 17.00 17-Nov-09 17.55 17.55 17.05 17.05 1,100 17.05 16-Nov-09 17.75 17.75 17.75 17.75 300 17.75 13-Nov-09 18.15 18.15 17.54 17.54 10,200 17.54 12-Nov-09 17.50 18.00 17.50 18.00 1,000 18.00 11-Nov-09 17.35 17.35 17.35 17.35 200 17.35 10-Nov-09 17.50 17.50 17.50 17.50 0 17.50 9-Nov-09 17.50 17.50 17.50 17.50 0 17.50 6-Nov-09 18.18 18.18 17.50 17.50 200 17.50 5-Nov-09 18.25 18.25 18.25 18.25 0 18.25 4-Nov-09 18.25 18.25 18.25 18.25 0 18.25 3-Nov-09 18.25 18.25 18.25 18.25 0 18.25 2-Nov-09 18.25 18.25 18.25 18.25 0 18.25 30-Oct-09 18.25 18.25 18.25 18.25 200 18.25 29-Oct-09 19.25 19.25 17.50 19.00 800 19.00 28-Oct-09 20.00 20.00 20.00 20.00 0 20.00 27-Oct-09 20.00 20.00 20.00 20.00 400 20.00 26-Oct-09 20.00 20.00 20.00 20.00 0 20.00 23-Oct-09 20.00 20.00 20.00 20.00 0 20.00 22-Oct-09 20.00 20.00 20.00 20.00 0 20.00 21-Oct-09 20.00 20.00 20.00 20.00 0 20.00 20-Oct-09 20.05 20.05 20.00 20.00 400 20.00 19-Oct-09 20.00 20.00 20.00 20.00 100 20.00 16-Oct-09 20.00 20.00 20.00 20.00 500 20.00 15-Oct-09 20.15 20.15 20.15 20.15 0 20.15 14-Oct-09 20.15 20.15 20.15 20.15 0 20.15 13-Oct-09 20.15 20.15 20.15 20.15 200 20.15 12-Oct-09 20.30 20.30 20.30 20.30 0 20.30 9-Oct-09 21.05 21.05 20.30 20.30 800 20.30 8-Oct-09 21.65 21.65 21.65 21.65 100 21.65 7-Oct-09 21.86 22.50 21.86 22.40 1,000 22.40 6-Oct-09 21.11 21.11 21.11 21.11 0 21.11 5-Oct-09 21.90 21.90 21.11 21.11 700 21.11 2-Oct-09 20.75 21.25 20.75 20.75 300 20.75 1-Oct-09 20.00 20.00 20.00 20.00 0 20.00 30-Sep-09 20.00 20.00 20.00 20.00 600 20.00 29-Sep-09 20.05 20.05 20.05 20.05 0 20.05 28-Sep-09 20.05 20.05 20.05 20.05 0 20.05 25-Sep-09 20.05 20.05 20.05 20.05 0 20.05 24-Sep-09 20.05 20.05 20.05 20.05 100 20.05 23-Sep-09 20.75 20.75 20.75 20.75 0 20.75 22-Sep-09 20.75 20.75 20.75 20.75 0 20.75 21-Sep-09 20.75 20.75 20.75 20.75 100 20.75 18-Sep-09 20.25 20.25 20.00 20.00 800 20.00 17-Sep-09 20.00 21.15 20.00 20.50 800 20.50 16-Sep-09 20.05 20.05 20.05 20.05 100 20.05 15-Sep-09 21.75 21.75 20.40 20.40 600 20.40 14-Sep-09 22.25 22.25 22.00 22.00 400 22.00 11-Sep-09 23.50 23.50 22.50 22.50 600 22.50 10-Sep-09 21.25 22.75 21.25 22.75 1,600 22.75 9-Sep-09 20.00 20.50 20.00 20.50 300 20.50 8-Sep-09 19.00 20.50 19.00 20.50 700 20.50 4-Sep-09 18.80 18.80 18.80 18.80 0 18.80 3-Sep-09 18.80 18.80 18.80 18.80 100 18.80 2-Sep-09 19.40 19.40 18.03 18.25 2,000 18.25 1-Sep-09 19.39 19.39 17.91 17.91 400 17.91 31-Aug-09 17.00 20.70 17.00 18.65 600 18.65 28-Aug-09 15.45 17.19 15.00 17.19 700 17.19 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions