Historical Stock Prices

AOI 
$22.54
*  
1.55
7.38%
Get AOI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AOI now
Exchange: NYSE
Industry: Consumer Services
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 21.02 22.78 20.9 22.54 50,622
08/27/2015 19.64 21.34 19.51 20.99 45,639
08/26/2015 20.38 20.38 18.79 19.54 109,467
08/25/2015 20.71 20.71 19.59 19.89 57,655
08/24/2015 20.14 20.94 19.38 19.98 84,129
08/21/2015 20.62 21.94 20.15 21.58 63,697
08/20/2015 20.85 21.05 20.425 20.9 130,391
08/19/2015 21.25 21.55 20.58 20.95 59,134
08/18/2015 21.91 21.91 20.96 21.33 71,618
08/17/2015 21.51 21.75 20.9 21.63 67,643
08/14/2015 20.34 22.26 20.34 21.67 93,201
08/13/2015 20.53 20.68 20.14 20.44 103,918
08/12/2015 19.77 20.605 19.2 20.52 91,894
08/11/2015 19.56 20.42 19.55 19.85 54,885
08/10/2015 20.9 21.31 19.54 19.93 97,222
08/07/2015 20.5 21.26 20.17 20.75 149,308
08/06/2015 22.27 22.4 20.4 20.71 123,547
08/05/2015 22.39 22.89 21.49 22.55 75,539
08/04/2015 22.56 23.1 22.28 22.51 69,927
08/03/2015 22.59 23.43 22.14 22.75 112,325
07/31/2015 21.93 22.67 21.57 22.6 52,325
07/30/2015 21.62 22.33 21.25 21.8 44,775
07/29/2015 21.62 22.62 21.45 21.79 56,951
07/28/2015 21.01 22.29 20.94 21.71 82,683
07/27/2015 20.78 21.43 20.59 20.81 91,123
07/24/2015 21.51 21.81 20.45 21.15 73,298
07/23/2015 21.27 22.632 21.27 21.56 81,503
07/22/2015 22.88 22.95 21 21.25 112,726
07/21/2015 22.42 23.3 22.29 23.16 64,157
07/20/2015 22.81 23.72 22.3 22.56 113,444
07/17/2015 24.56 24.66 22.31 22.81 158,069
07/16/2015 23.24 26.47 23.02 24.69 167,859
07/15/2015 24.88 25.24 22.79 23.29 112,646
07/14/2015 25.93 25.99 24.74 24.88 126,460
07/13/2015 24.91 26 24.56 25.94 185,090
07/10/2015 23.54 24.75 23.54 24.48 64,452
07/09/2015 23.19 24.08 23.04 23.48 71,819
07/08/2015 24.07 24.289 22.68 23 111,740
07/07/2015 24.7 24.96 23.85 24.14 90,870
07/06/2015 24.66 25.31 24.35 24.58 190,256
07/02/2015 24.5 25.35 24.38 24.9 155,267
07/01/2015 23.77 24.5 23.025 24.38 149,404
06/30/2015 21.41 24.8 21.41 23.91 233,862
06/29/2015 24 24 20.89 21.41 353,509
06/26/2015 22.7 24.1 22 23.2 678,373
06/25/2015 23.2 23.699 22.1 22.5 57,157
06/24/2015 24.3 24.3 22.5 23 62,563
06/23/2015 23 24.5 22.9 24.2 67,702
06/22/2015 22.5 23 21.8 22.9 51,010
06/19/2015 22.6 22.8 21.9 22.3 52,250
06/18/2015 22.7 23 22.1 22.5 37,547
06/17/2015 23 23 22.3 22.5 30,563
06/16/2015 22.1 22.5 22.1 22.5 24,433
06/15/2015 23.2 23.4 21.3 22.1 74,061
06/12/2015 23.3 24.1 23.3 23.7 41,963
06/11/2015 21.6 24.3 20.1 23.9 170,072
06/10/2015 20 25.4 19.5 22.8 303,062
06/09/2015 16.8 20.7 16.6 20 197,293
06/08/2015 15.4 16.7 15.1 16 17,361
06/05/2015 15.8 16.076 15 15.6 11,338
06/04/2015 16.1 16.2 15.3 15.9 28,008
06/03/2015 14.4 16.1 13.9 16.1 35,347
06/02/2015 13.3 15 13.1 14.3 37,087
06/01/2015 13.8 13.8 13.3 13.4 25,200
05/29/2015 13.7 14 12.9 13.6 35,673
05/28/2015 13.5 13.9 13.1 13.7 33,385
*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?