Historical Stock Prices

AKO/A 
$20.79
*  
unch
unch
Get AKO/A Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading AKO/A now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 20.8 20.8 20.8 20.8 293
01/12/2017 20.5 21 20.5 20.79 3,352
01/11/2017 20.47 20.7284 20.4 20.42 7,350
01/10/2017 20.65 20.7 20.5 20.5 7,037
01/09/2017 20.51 20.7 20.51 20.7 504
01/06/2017 20.5501 20.5501 20.5501 20.5501 00
01/05/2017 20.5501 20.5501 20.5501 20.5501 00
01/04/2017 20.5 20.5501 20.5 20.5501 5,041
01/03/2017 20.6 20.6 20.4006 20.4006 3,103
12/30/2016 20.68 20.68 20.39 20.53 610
12/29/2016 20.601 20.601 20.601 20.601 581
12/28/2016 20.65 20.65 20.65 20.65 00
12/27/2016 20.4104 20.74 20.4104 20.65 1,939
12/23/2016 20.8 20.8 20.8 20.8 100
12/22/2016 20.824 20.93 20.3025 20.3025 820
12/21/2016 20.7 20.7 20.7 20.7 00
12/20/2016 20.71 20.71 20.7 20.7 485
12/19/2016 21.21 21.21 21.21 21.21 00
12/16/2016 21.21 21.21 21.21 21.21 00
12/15/2016 21.22 21.22 21.21 21.21 843
12/14/2016 21.374 21.374 21.36 21.36 415
12/13/2016 21.6468 21.6468 21.5608 21.5608 271
12/12/2016 21.04 21.89 21.04 21.88 1,048
12/09/2016 21.25 21.25 21.25 21.25 156
12/08/2016 20.99 21.15 20.61 21.15 623
12/07/2016 21.0157 21.0157 21.0157 21.0157 513
12/06/2016 20.76 20.76 20.76 20.76 00
12/05/2016 20.64 20.76 20.5753 20.76 1,152
12/02/2016 20.28 20.93 20.19 20.64 12,551
12/01/2016 20.45 20.71 20.45 20.56 7,708
11/30/2016 20.91 20.91 20.16 20.2 320
11/29/2016 20.29 20.5 20.29 20.5 451
11/28/2016 20.49 20.4999 20.48 20.4999 809
11/25/2016 20.45 20.45 20.15 20.29 8,140
11/23/2016 20.27 20.52 20.27 20.45 4,463
11/22/2016 20.82 20.82 20.4 20.4 1,187
11/21/2016 21.0299 21.0299 21.0299 21.0299 00
11/18/2016 21.48 21.48 21.0299 21.0299 1,338
11/17/2016 21.09 21.3 20.94 21.3 1,400
11/16/2016 20.8 21.43 20.8 21.43 863
11/15/2016 20.6109 20.6109 20.6109 20.6109 118
11/14/2016 21.14 21.22 20.57 20.78 2,243
11/11/2016 21.6 21.6 21.3 21.3 1,223
11/10/2016 22.05 22.09 21.905 22.001 70,900
11/09/2016 22.4346 22.48 22.4346 22.45 2,299
11/08/2016 22.51 22.82 22.51 22.82 1,938
11/07/2016 22.5 22.5 22.5 22.5 3,377
11/04/2016 22.11 22.3 22.11 22.3 3,770
11/03/2016 22.56 22.91 22.24 22.24 1,962
11/02/2016 22.15 22.3701 22.15 22.3701 423
11/01/2016 22.356 22.408 22.34 22.37 1,514
10/31/2016 22.46 22.6 22.45 22.45 3,902
10/28/2016 22.16 22.55 22.16 22.4999 5,036
10/27/2016 22 22.74 21.955 22.26 103,294
10/26/2016 22.07 22.07 21.87 21.87 2,566
10/25/2016 21.82 22.85 21.77 22.36 125,535
10/24/2016 21.98 21.98 21.75 21.85 3,309
10/21/2016 21.99 21.99 21.99 21.99 124
10/20/2016 21.85 21.85 21.75 21.75 5,627
10/19/2016 21.42 21.85 21.42 21.85 32,933
10/18/2016 21.34 21.66 21.34 21.66 10,965
10/17/2016 21.67 21.67 21.48 21.48 24,475
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?