Historical Stock Prices

AKO/B 
$19
*  
0.09
0.48%
Get AKO/B Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-2015

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.
05/01/2015 18.9 19.2 18.81 19 12,574
04/30/2015 18.12 19.09 18.12 18.91 124,704
04/29/2015 17.48 17.48 16.91 17.28 38,686
04/28/2015 17.29 17.42 17.05 17.23 285,789
04/27/2015 16.99 17.43 16.75 17.09 83,676
04/24/2015 16.74 16.92 16.6 16.84 22,654
04/23/2015 16.4 16.68 16.27 16.64 166,107
04/22/2015 16.54 16.63 16.3 16.39 81,194
04/21/2015 15.99 16.59 15.99 16.44 83,314
04/20/2015 15.94 16.12 15.92 16.03 24,007
04/17/2015 16.16 16.16 15.65 15.66 51,636
04/16/2015 15.6 16.17 15.6 16.17 21,541
04/15/2015 15.7 15.95 15.62 15.62 35,955
04/14/2015 16.03 16.06 15.74 15.94 24,392
04/13/2015 15.86 16.06 15.77 16 13,657
04/10/2015 16.08 16.14 15.85 15.99 12,553
04/09/2015 16.71 16.71 15.8 15.98 24,576
04/08/2015 16.51 16.73 16.38 16.55 18,280
04/07/2015 16.094 16.74 16.06 16.64 55,777
04/06/2015 15.84 16.5 15.84 16.32 119,326
04/02/2015 15.85 16.12 15.73 16.04 22,746
04/01/2015 15.32 15.97 15.32 15.88 33,496
03/31/2015 14.98 15.444 14.92 15.05 30,944
03/30/2015 15.17 15.3 14.9 14.91 21,220
03/27/2015 15.29 15.5 15.16 15.24 21,279
03/26/2015 15.82 15.83 15.07 15.2 21,898
03/25/2015 15.68 15.98 15.57 15.75 31,895
03/24/2015 15.58 15.74 15.26 15.56 110,990
03/23/2015 15.21 15.6101 15.21 15.6 35,911
03/20/2015 15.02 15.41 14.92 15 128,928
03/19/2015 15.12 15.39 15.04 15.11 45,880
03/18/2015 15.25 15.54 15.1 15.49 48,901
03/17/2015 15.67 15.72 14.87 14.96 91,195
03/16/2015 15.59 15.82 15.3 15.68 64,229
03/13/2015 15.51 15.59 15.04 15.41 18,208
03/12/2015 15.98 16.1 15.32 15.5 34,152
03/11/2015 16.26 16.26 15.8701 15.98 57,939
03/10/2015 16.85 16.86 16.37 16.52 22,909
03/09/2015 17.2 17.2 16.665 16.72 75,194
03/06/2015 17.21 17.21 16.89 17.02 23,978
03/05/2015 17.06 17.26 16.87 17.165 16,231
03/04/2015 16.93 17.185 16.87 17.12 14,315
03/03/2015 16.43 17.07 16.43 16.99 29,415
03/02/2015 16.53 16.67 16.07 16.31 50,792
02/27/2015 16.8 16.97 16.63 16.63 15,117
02/26/2015 16.75 17.07 16.75 16.85 29,939
02/25/2015 16.84 16.9 16.66 16.89 4,955
02/24/2015 17.12 17.17 16.67 16.84 6,433
02/23/2015 17.25 17.25 17 17.01 9,444
02/20/2015 17.61 17.61 17.175 17.31 8,388
02/19/2015 17.05 17.77 17.05 17.48 13,059
02/18/2015 16.91 16.98 16.77 16.94 2,760
02/17/2015 17.06 17.21 16.841 17.07 7,971
02/13/2015 16.74 16.91 16.28 16.91 18,365
02/12/2015 16.27 16.81 16.27 16.73 14,381
02/11/2015 16.77 16.77 16.34 16.42 27,881
02/10/2015 17 17.27 16.7 17.1 22,880
02/09/2015 16.86 17.3899 16.69 17.13 11,024
02/06/2015 17.34 17.34 16.94 16.94 15,546
02/05/2015 16.99 17.18 16.87 17.1 30,871
02/04/2015 16.87 17.05 16.87 17.03 52,537
02/03/2015 16.94 17.09 16.89 17.01 12,006
02/02/2015 16.73 17.06 16.54 16.87 27,158
*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?