Historical Stock Prices

AKO/A 
$20.28
*  
unch
unch
Get AKO/A Alerts
*Delayed - data as of Feb. 17, 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 17-NOV-2016 TO 17-FEB-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.
02/17/2017 20.28 20.28 20.28 20.28 00
02/16/2017 20.81 20.81 20.24 20.28 3,177
02/15/2017 20.82 21.02 20.79 21.02 621
02/14/2017 21 21 21 21 00
02/13/2017 20.8 21 20.79 21 3,730
02/10/2017 20.87 21 20.87 20.99 849
02/09/2017 20.3201 20.86 20.3201 20.86 257
02/08/2017 20.3404 20.5999 20.3404 20.5999 804
02/07/2017 20.55 20.55 20.55 20.55 298
02/06/2017 20.82 20.82 20.82 20.82 329
02/03/2017 20.01 21 20 20.85 9,077
02/02/2017 20.14 20.14 19.85 19.9092 1,311
02/01/2017 19.87 20 19.74 20 7,173
01/31/2017 20.06 20.29 19.92 19.92 527
01/30/2017 20.65 20.65 20.215 20.24 1,113
01/27/2017 20.9 20.9 20.5 20.51 905
01/26/2017 20.96 20.96 20.73 20.73 382
01/25/2017 20.55 20.55 20.55 20.55 00
01/24/2017 20.55 20.55 20.55 20.55 00
01/23/2017 20.55 20.55 20.55 20.55 00
01/20/2017 20.55 20.55 20.55 20.55 00
01/19/2017 20.77 20.8317 20.55 20.55 394
01/18/2017 20.8 20.8 20.8 20.8 00
01/17/2017 20.8 20.8 20.8 20.8 00
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
*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?