Historical Stock Prices

AM 
$26.68
*  
1.41
5.02%
Get AM Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 27.86 28.21 26.46 26.68 508,489
07/30/2015 28 29.36 27.53 28.09 203,350
07/29/2015 27.29 28.4 27.28 28.26 292,599
07/28/2015 27.67 27.77 27.12 27.56 182,848
07/27/2015 27.5 27.5 26.63 27.41 231,660
07/24/2015 26.76 27.91 26.54 27.35 392,981
07/23/2015 26.51 26.9 26.25 26.81 423,162
07/22/2015 26.18 26.74 25.66 26.08 770,018
07/21/2015 26.47 26.97 26.01 26.25 498,439
07/20/2015 27.63 27.82 26.35 26.5 413,122
07/17/2015 27.82 28.01 27.61 27.69 173,781
07/16/2015 27.94 28.33 27.71 27.87 182,931
07/15/2015 28.09 28.41 27.7 27.7 144,468
07/14/2015 28 28.41 27.88 28.09 289,570
07/13/2015 28.01 28.32 27.6 27.94 225,098
07/10/2015 28.38 28.44 27.905 27.96 167,253
07/09/2015 28.1 28.36 27.886 28.12 245,990
07/08/2015 27.86 28.3 27.68 27.89 416,708
07/07/2015 28.49 28.49 27.83 28.02 387,852
07/06/2015 28.42 28.5 28.08 28.45 245,940
07/02/2015 28.05 28.64 27.91 28.58 184,792
07/01/2015 28.83 29 27.84 28 627,320
06/30/2015 29 29.11 28.44 28.64 277,804
06/29/2015 29 29.27 28.58 28.68 282,721
06/26/2015 28.85 29.38 28.696 29.18 307,213
06/25/2015 28.97 29.2 28.59 28.92 94,523
06/24/2015 28.98 29.16 28.32 28.92 211,894
06/23/2015 28.77 29.06 28.67 28.97 112,823
06/22/2015 29.03 29.18 28.7 28.78 229,057
06/19/2015 29.4 29.55 28.7 28.85 1,355,265
06/18/2015 29.01 29.41 28.5 29.33 493,418
06/17/2015 29.23 29.31 28.78 29.01 272,603
06/16/2015 28.86 29.37 28.73 29.09 310,519
06/15/2015 29.13 29.4099 28.73 28.92 432,194
06/12/2015 29.2 29.73 28.94 29.26 657,079
06/11/2015 28.67 29.76 28.57 29.09 413,531
06/10/2015 28.75 29.27 27.97 28.67 535,192
06/09/2015 28.31 28.88 28.31 28.72 516,125
06/08/2015 28.85 28.85 27.905 28.25 457,023
06/05/2015 28.82 29.2 28.62 29 582,452
06/04/2015 29.13 29.58 28.645 28.86 459,901
06/03/2015 29 29.59 28.7 29.24 368,890
06/02/2015 28.41 29.05 27.8301 29 584,752
06/01/2015 28.58 28.94 28.36 28.5 192,035
05/29/2015 28.29 28.76 28.29 28.5 297,533
05/28/2015 28 28.95 27.86 28.4 876,433
05/27/2015 27.29 27.76 26.99 27.67 290,942
05/26/2015 27.07 27.475 26.85 27.25 366,791
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
*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?