Historical Stock Prices

AKO/A 
$18.239
*  
0.049
0.27%
Get AKO/A Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading AKO/A now
Exchange: NYSE
Industry: Consumer Non-Durables
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 18.5 18.5 18.1 18.239 526
07/10/2014 18.2 18.21 18.19 18.19 1,101
07/09/2014 18.04 18.22 18.04 18.22 980
07/08/2014 18.04 18.04 18.04 18.04 669
07/07/2014 18.69 18.69 18.29 18.38 2,101
07/03/2014 19.08 19.08 18.33 18.66 7,031
07/02/2014 18.4 18.4 18.4 18.4 230
07/01/2014 18.5 18.5 18.32 18.32 929
06/30/2014 18.28 18.6 18.28 18.6 789
06/27/2014 18.2 18.6 18.2 18.4999 3,050
06/26/2014 18.27 18.27 18.18 18.18 722
06/25/2014 18.324 18.54 18.18 18.22 4,853
06/24/2014 18.3 18.3 18.26 18.26 301
06/23/2014 18.39 18.48 18.39 18.39 1,321
06/20/2014 18.95 18.95 18.38 18.38 11,080
06/19/2014 19 19 18.99 18.99 250
06/18/2014 18.99 18.99 18.99 18.99 204
06/17/2014 19.13 19.13 18.99 18.99 784
06/16/2014 19.72 19.72 19.2 19.26 5,002
06/13/2014 19.48 19.48 19.37 19.37 1,035
06/12/2014 19.46 19.63 19.46 19.6 7,050
06/11/2014 19.352 19.59 19.352 19.59 370
06/10/2014 19.55 19.57 19.44 19.47 1,036
06/09/2014 19.6314 19.6314 19.55 19.55 608
06/06/2014 19.74 19.75 19.74 19.75 6,334
06/05/2014 19.7999 19.7999 19.7 19.7 1,405
06/04/2014 19.45 19.45 19.45 19.45 189
06/03/2014 19.4 19.7599 19.4 19.7599 834
06/02/2014 19.97 19.97 19.39 19.39 1,756
05/30/2014 19.86 19.86 19.71 19.85 4,871
05/29/2014 19.7 19.7 19.48 19.48 520
05/28/2014 19.55 19.55 19.55 19.55 211
05/27/2014 19.7 19.76 19.37 19.37 2,755
05/23/2014 19.2601 19.2601 19.2601 19.2601 200
05/22/2014 19.2 19.47 19.2 19.47 409
05/21/2014 19.5 19.52 19.11 19.5 1,603
05/20/2014 19.15 19.22 18.97 18.9702 5,709
05/19/2014 19.147 19.147 19.147 19.147 226
05/16/2014 19.2 19.2 19.2 19.2 00
05/15/2014 19.4 19.4 19.2 19.2 2,816
05/14/2014 21.45 21.45 19.4 19.49 14,103
05/13/2014 19.63 19.63 19.63 19.63 00
05/12/2014 19.63 19.69 19.63 19.63 618
05/09/2014 19.22 19.61 19.22 19.61 700
05/08/2014 19.3 19.62 19.3 19.62 8,962
05/07/2014 19.19 19.2 19.06 19.06 8,900
05/06/2014 19.28 19.37 19.28 19.37 453
05/05/2014 19.6 19.6 19.39 19.39 6,416
05/02/2014 19.59 19.59 19.23 19.59 26,445
05/01/2014 19.1 19.73 19.05 19.59 23,707
04/30/2014 19 19.38 19 19.32 14,139
04/29/2014 19 19.26 19 19.02 35,010
04/28/2014 19.18 19.36 19.1 19.36 19,004
04/25/2014 19.05 19.1 18.8 18.9 10,930
04/24/2014 19.38 19.5 19.38 19.5 227
04/23/2014 19.2 19.62 19.054 19.53 2,748
04/22/2014 18.79 19.2 18.77 19.14 51,800
04/21/2014 19.07 19.15 18.99 19 11,100
04/17/2014 19.43 19.43 19.26 19.43 1,000
04/16/2014 18.92 19.3 18.92 19.3 13,857
04/15/2014 18.75 18.75 18.55 18.73 3,109
04/14/2014 18.72 19.05 18.71 18.93 14,005
04/11/2014 18.7 18.72 18.43 18.72 6,819
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?