Historical Stock Prices

AM 
$27.21
*  
0.24
0.89%
Get AM Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading AM now
Exchange: NYSE
Industry: Public Utilities
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 22-FEB-2015 TO 22-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.
05/22/2015 26.83 27.8 26.81 27.21 195,112
05/21/2015 26.66 26.98 26.53 26.97 47,821
05/20/2015 27 27 26.25 26.53 73,802
05/19/2015 26.88 27.35 26.72 26.9 523,558
05/18/2015 26.75 27.06 26.22 26.91 117,996
05/15/2015 27.02 27.3299 26.717 26.82 247,336
05/14/2015 26.52 27.6099 26.5 27.1 511,942
05/13/2015 26.14 26.55 25.85 26.49 421,573
05/12/2015 25.73 26.22 25.44 26 526,521
05/11/2015 26.13 26.34 25.596 25.8 202,339
05/08/2015 26.07 26.54 25.66 26.34 520,673
05/07/2015 25.86 26.1 25.55 25.87 240,255
05/06/2015 25.78 26.17 25.59 25.88 556,523
05/05/2015 25.44 25.7 25.02 25.65 293,418
05/04/2015 25.68 25.97 25.26 25.42 208,710
05/01/2015 25.25 26.34 25.17 25.41 402,113
04/30/2015 25.03 25.19 24.75 25 189,336
04/29/2015 24.39 25.25 24.19 25.09 213,272
04/28/2015 25.28 25.28 24.41 24.46 398,148
04/27/2015 24.812 25.47 24.799 25.16 291,806
04/24/2015 25.13 25.261 24.81 25.05 192,716
04/23/2015 24.87 25.268 24.87 25 417,712
04/22/2015 25.07 25.2345 24.81 25.11 263,923
04/21/2015 25.05 25.68 24.77 25.07 275,088
04/20/2015 25.25 25.42 24.92 24.99 184,748
04/17/2015 25.18 25.41 24.85 25.17 315,453
04/16/2015 25.29 25.405 24.9601 25.27 352,196
04/15/2015 25.03 25.2 25.03 25.18 185,052
04/14/2015 25.07 25.3495 24.81 25.1 308,650
04/13/2015 25.2 25.53 24.8 25.04 182,869
04/10/2015 24.74 25.2 24.55 25.2 94,132
04/09/2015 25.45 25.45 24.56 24.67 140,211
04/08/2015 24.38 25.33 24.22 25.33 106,791
04/07/2015 24.91 25.29 24.25 24.27 194,986
04/06/2015 24.53 25.07 24.33 24.93 92,906
04/02/2015 24.28 25.03 24.15 24.53 127,527
04/01/2015 24.28 25.07 24.1 24.42 89,425
03/31/2015 24.2 24.65 24.07 24.19 134,023
03/30/2015 24.09 24.5 24.09 24.3 42,304
03/27/2015 24.51 24.71 24.17 24.31 135,320
03/26/2015 24.01 24.5 23.89 24.37 64,951
03/25/2015 23.85 24.48 23.63 24.16 123,685
03/24/2015 24.13 24.72 24 24 122,875
03/23/2015 25.28 25.28 24.266 24.63 131,587
03/20/2015 25.11 25.39 24.7462 25.2 670,855
03/19/2015 24.51 25.1 24.51 25 110,604
03/18/2015 25.12 25.2 24.41 24.85 189,845
03/17/2015 24.52 25.17 24.15 25.02 343,390
03/16/2015 24.28 24.56 24.16 24.49 105,602
03/13/2015 24.42 24.68 24 24.35 123,115
03/12/2015 25 25.21 24.55 24.58 261,875
03/11/2015 24.56 25.24 24.56 25.01 126,587
03/10/2015 25.71 25.89 24.32 24.59 1,367,894
03/09/2015 25.79 26.25 25.4786 26.05 149,961
03/06/2015 26 26.2 25.1666 25.99 203,702
03/05/2015 26.09 26.32 26.05 26.12 114,355
03/04/2015 25.93 26.1 25.91 26.05 59,297
03/03/2015 25.71 26.25 25.6184 26.12 227,827
03/02/2015 26.21 26.21 25.76 26.02 740,194
02/27/2015 25.91 26.05 25.76 26 75,967
02/26/2015 25.06 25.97 25.06 25.9 588,805
02/25/2015 25.06 25.75 25.06 25.39 138,804
02/24/2015 25.49 25.75 25.23 25.54 213,471
02/23/2015 25.24 26.31 24.77 25.69 464,809
*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?