Historical Stock Prices

AKO/B 
$16.74
*  
0.02
0.12%
Get AKO/B Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading AKO/B 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

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 16.535 16.87 16.37 16.74 15,694
01/29/2015 16.67 16.85 16.51 16.72 16,977
01/28/2015 16.96 16.96 16.41 16.6 28,530
01/27/2015 16.07 16.96 16.07 16.73 18,625
01/26/2015 17.09 17.09 16.18 16.48 18,855
01/23/2015 17.02 17.3 16.8 16.8 10,843
01/22/2015 16.4 17.15 16.4 17.01 26,753
01/21/2015 16.15 16.59 16.15 16.42 66,136
01/20/2015 16.2 16.49 16.2 16.39 19,499
01/16/2015 16.15 16.48 16.12 16.39 9,783
01/15/2015 16.55 16.74 16.24 16.37 59,755
01/14/2015 16.06 16.64 16.06 16.6 32,624
01/13/2015 16.48 16.61 16.31 16.45 25,992
01/12/2015 16.5 16.689 16.23 16.54 27,410
01/09/2015 16.37 16.55 16.1701 16.52 24,013
01/08/2015 16.28 16.71 16.22 16.53 34,051
01/07/2015 16.35 16.63 16.19 16.29 19,008
01/06/2015 16.55 16.64 16.283 16.48 29,697
01/05/2015 16.68 16.68 16.36 16.67 27,116
01/02/2015 16.95 17.136 16.7675 17.01 22,203
12/31/2014 17.04 17.07 16.89 17 4,199
12/30/2014 17.04 17.04 16.817 16.94 6,508
12/29/2014 17 17.5 16.98 17.24 43,426
12/26/2014 17.38 17.4 17.205 17.33 9,991
12/24/2014 17.39 17.46 17.2 17.24 1,005
12/23/2014 17.4 17.55 17.1 17.4 14,418
12/22/2014 17.11 17.39 17.11 17.29 10,559
12/19/2014 17.22 17.46 17.17 17.21 102,043
12/18/2014 17.25 17.52 16.94 17.25 69,873
12/17/2014 16.97 17.23 16.888 17.03 22,548
12/16/2014 17 17.28 16.835 17.01 42,010
12/15/2014 17.74 17.74 17.21 17.25 84,819
12/12/2014 17.85 17.85 17.1 17.63 43,955
12/11/2014 18 18 17.72 17.78 18,908
12/10/2014 18 18.05 18 18 108,462
12/09/2014 18.04 18.32 17.77 17.77 44,462
12/08/2014 18.6 18.6 17.85 18.2 115,554
12/05/2014 18.31 18.46 18.23 18.36 23,762
12/04/2014 18.27 18.6299 18.25 18.4 15,117
12/03/2014 18.35 18.6 18.21 18.48 32,533
12/02/2014 18.61 18.65 18.07 18.39 71,440
12/01/2014 18.5 18.81 18.5 18.79 71,879
11/28/2014 18.14 18.58 18.14 18.41 109,168
11/26/2014 18.281 18.53 18.251 18.47 7,396
11/25/2014 18.31 18.65 18 18.65 123,204
11/24/2014 18.39 18.39 18.01 18.21 48,398
11/21/2014 18.2 18.32 18.1 18.28 6,802
11/20/2014 18.3 18.3 18 18.2 9,962
11/19/2014 18 18.49 18 18.39 35,802
11/18/2014 18.2 18.48 18.1 18.16 7,231
11/17/2014 18.04 18.35 17.77 18.2 13,787
11/14/2014 17.9 18.27 17.8201 18.27 17,577
11/13/2014 18.11 18.11 17.904 18 8,944
11/12/2014 18.09 18.46 18.08 18.28 39,864
11/11/2014 18.45 18.45 18.06 18.21 55,106
11/10/2014 18.7 18.75 18.35 18.57 24,835
11/07/2014 18.45 18.75 18.326 18.67 12,875
11/06/2014 18.65 18.65 18.17 18.43 12,109
11/05/2014 18.17 18.42 18.05 18.28 65,313
11/04/2014 18.25 18.41 17.92 18.28 190,673
11/03/2014 18.51 19 18.2 18.43 28,293
10/31/2014 18.8 18.84 18.31 18.61 17,094
10/30/2014 18.4 19 18.25 18.5 32,834
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?