Historical Stock Prices

AOD 
$8.09
*  
0.06
0.75%
Get AOD Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AOD 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 8 8.09 7.98 8.09 456,383
08/27/2015 7.96 8.05 7.9274 8.03 497,381
08/26/2015 7.85 7.9 7.75 7.9 419,515
08/25/2015 7.83 7.9001 7.7 7.72 475,732
08/24/2015 7.6 7.89 7.35 7.66 959,583
08/21/2015 8.17 8.17 8.03 8.05 741,553
08/20/2015 8.31 8.35 8.22 8.23 854,570
08/19/2015 8.5 8.5 8.43 8.45 264,798
08/18/2015 8.53 8.5399 8.5 8.52 237,597
08/17/2015 8.5 8.55 8.41 8.54 321,437
08/14/2015 8.49 8.54 8.49 8.54 176,950
08/13/2015 8.51 8.52 8.48 8.5 181,711
08/12/2015 8.49 8.55 8.45 8.51 362,584
08/11/2015 8.54 8.57 8.5 8.57 335,040
08/10/2015 8.56 8.61 8.55 8.6 224,578
08/07/2015 8.53 8.54 8.5 8.51 266,910
08/06/2015 8.62 8.62 8.5 8.55 430,284
08/05/2015 8.62 8.66 8.58 8.62 317,050
08/04/2015 8.57 8.6323 8.55 8.57 843,717
08/03/2015 8.64 8.65 8.54 8.58 695,548
07/31/2015 8.67 8.67 8.6 8.63 510,064
07/30/2015 8.57 8.64 8.57 8.62 430,812
07/29/2015 8.55 8.62 8.55 8.6 182,039
07/28/2015 8.48 8.57 8.46 8.55 251,696
07/27/2015 8.5 8.5 8.44 8.46 425,734
07/24/2015 8.67 8.68 8.53 8.54 394,714
07/23/2015 8.75 8.77 8.66 8.68 225,454
07/22/2015 8.74 8.74 8.7 8.73 200,354
07/21/2015 8.81 8.82 8.76 8.81 307,503
07/20/2015 8.86 8.8699 8.8 8.81 244,473
07/17/2015 8.87 8.87 8.81 8.85 359,915
07/16/2015 8.83 8.88 8.8 8.88 445,077
07/15/2015 8.8 8.84 8.79 8.8 262,160
07/14/2015 8.76 8.84 8.76 8.82 175,638
07/13/2015 8.74 8.78 8.73 8.77 241,610
07/10/2015 8.63 8.7 8.63 8.68 311,628
07/09/2015 8.59 8.61 8.5232 8.54 354,867
07/08/2015 8.36 8.56 8.36 8.48 455,583
07/07/2015 8.64 8.6401 8.48 8.63 389,241
07/06/2015 8.62 8.64 8.57 8.61 404,094
07/02/2015 8.7 8.73 8.66 8.68 356,167
07/01/2015 8.73 8.76 8.6744 8.7 256,736
06/30/2015 8.69 8.71 8.61 8.64 747,686
06/29/2015 8.73 8.75 8.59 8.59 597,424
06/26/2015 8.84 8.86 8.8 8.82 257,561
06/25/2015 8.87 8.88 8.81 8.85 288,118
06/24/2015 8.9 8.91 8.84 8.86 308,900
06/23/2015 8.93 8.93 8.88 8.91 311,815
06/22/2015 8.94 8.96 8.89 8.9 222,331
06/19/2015 8.95 8.95 8.87 8.87 164,486
06/18/2015 8.93 9.01 8.93 9 474,647
06/17/2015 8.9 8.92 8.8501 8.91 167,395
06/16/2015 8.88 8.92 8.86 8.92 138,812
06/15/2015 8.89 8.89 8.82 8.88 201,533
06/12/2015 8.92 8.94 8.89 8.93 228,059
06/11/2015 9 9.01 8.945 8.95 200,378
06/10/2015 8.9 8.98 8.89 8.96 329,913
06/09/2015 8.88 8.89 8.83 8.89 251,379
06/08/2015 8.94 8.95 8.83 8.88 371,241
06/05/2015 8.98 8.985 8.93 8.96 286,032
06/04/2015 9.03 9.05 8.97 9 241,784
06/03/2015 9.06 9.08 9.04 9.05 282,636
06/02/2015 9 9.06 8.98 9.04 169,739
06/01/2015 9.04 9.04 8.99 9.03 279,817
05/29/2015 9.09 9.09 8.99 8.99 396,642
05/28/2015 9.02 9.105 9.01 9.08 307,006
*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?