Ansys Inc Historical Data - AKX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Ansys Inc (AKX)
Ansys Inc (AKX) Historical

Ansys Inc (AKX)

321.00

3.50

(1.10%)

Closed March 02 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.3	-1.6242721422	326.3	327.1	314.1	64	316.77071651	DE
4	-17.2	-5.08574807806	338.2	341.39999	314.1	126	324.81664541	DE
12	-6.3	-1.9248395967	327.3	345.5	314.1	150	328.52415246	DE
26	31	10.6896551724	290	345.5	275	150	318.75783855	DE
52	13	4.22077922078	308	345.5	259.2	152	310.87518573	DE
156	38.1	13.4676564157	282.9	345.5	217.35	187	302.37332348	DE
260	112.1	53.6620392532	208.9	364.8	173	118	298.39923283	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	317.3	-3.8	-1.18	317.2	317.3	317.2	135
1740691620	321.1	4.6	1.45	320.89999	321.1	320.89999	5
1740605220	316.5	0.8	0.25	318.39999	318.39999	316.5	31
1740518820	315.7	-2.1	-0.66	316.5	318.2	314.1	206
1740432420	317.8	-2.8	-0.87	318.39999	321.39999	317.6	34
1740173220	320.6	-3.9	-1.20	326.3	327.1	320.6	45
1740086820	324.5	5.5	1.72	330.6	330.6	324.5	276
1740000420	319	-4.1	-1.27	325.39999	325.39999	319	399
1739914020	323.1	5.6	1.76	320.89999	325	320.89999	311
1739827620	317.5	-5.6	-1.73	318	321	316	232
1739568420	323.1	1.6	0.50	321.5	323.39999	321.5	42
1739482020	321.5	-2.1	-0.65	322.6	322.6	321.5	3
1739395620	323.6	-6.8	-2.06	327.89999	331.3	322.1	94
1739309220	330.39999	-2.8	-0.84	331.8	331.8	329.8	40
1739222820	333.2	0.8	0.24	334	335.39999	333	91
1738963620	332.39999	-0.4	-0.12	334.6	337	332	29
1738877220	332.8	-3.7	-1.10	336.1	336.1	332.39999	155
1738790820	336.5	0	0.00	336.5	336.5	336.5	0
1738704420	336.5	-1.3	-0.38	338.2	338.2	336.5	11
1738618020	337.8	0.5	0.15	332.3	339.8	332.3	181
1738358820	337.3	1	0.30	338.2	341.39999	337.3	200
1738272420	336.3	3.9	1.17	332.5	336.3	332.5	52
1738186020	332.39999	-3.2	-0.95	334	334	332.1	136
1738099620	335.6	3.8	1.15	329.2	335.6	328.89999	296
1738013220	331.8	-10.8	-3.15	335.89999	336	326.1	805
1737754020	342.6	-2.9	-0.84	341.3	342.6	341.3	16
1737667620	345.5	4.9	1.44	341.7	345.5	340.5	24
1737581220	340.6	2.5	0.74	340	340.8	338.89999	165
1737494820	338.1	-0.1	-0.03	338.1	339.89999	338.1	27
1737408420	338.2	-2.4	-0.70	340.8	341.3	338.1	114
1737149220	340.6	4.5	1.34	336.7	340.6	336.6	141
1737062820	336.1	1.9	0.57	333.5	337.39999	332.1	368
1736976420	334.2	6.2	1.89	331.3	335.1	330.39999	434
1736890020	328	-2	-0.61	329	330	328	36
1736803620	330	-1.4	-0.42	327.2	330.2	327.2	184
1736544420	331.39999	0.8	0.24	329.8	331.39999	329.8	204
1736458020	330.6	-1.6	-0.48	329.89999	332.89999	329.89999	20
1736371620	332.2	7.5	2.31	324.3	332.2	324.3	82
1736285220	324.7	-1.8	-0.55	326.2	326.2	324.7	4
1736198820	326.5	0	0.00	329.89999	330	326.5	653
1735939620	326.5	0.8	0.25	326	326.5	326	35
1735853220	325.7	2.5	0.77	322	328.1	322	254
1735594020	323.2	-0.4	-0.12	323.39999	323.39999	323.2	16
1735334820	323.6	-1.3	-0.40	325	326	322.1	81
1734989220	324.89999	8	2.52	325.1	328.1	324.5	64
1734730020	316.89999	-4.9	-1.52	322.8	322.8	316.89999	148
1734643620	321.8	-7	-2.13	323	323	321.8	40
1734557220	328.8	6.6	2.05	325.1	328.8	325.1	182
1734470820	322.2	-2.3	-0.71	326	326	322.2	66
1734384420	324.5	1.4	0.43	325	326.89999	322	66
1734125220	323.1	-5	-1.52	326.6	326.7	322.1	65
1734038820	328.1	0	0.00	328.1	329.6	325.89999	161
1733952420	328.1	6.9	2.15	325.6	329.6	323.7	93
1733866020	321.2	-0.8	-0.25	322.5	327.1	321.2	171
1733779620	322	-7.1	-2.16	325.89999	328.8	321.39999	292
1733520420	329.1	4.1	1.26	327.3	329.1	325.1	239
1733434020	325	-17	-4.97	340.7	341.1	323.39999	108
1733347620	342	8.7	2.61	336	342	336	44
1733261220	333.3	-0.7	-0.21	331.89999	333.3	328	22

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions