AOL Inc. Historical Stock Prices

AOL 
$42.79
*  
0.23
0.53%
Get AOL Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading AOL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    AOL Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  42.73  43.11  42.68  42.79 297,499
08/28/2014 42.96 43.11 42.68 42.79 297,499
08/27/2014 43.27 43.42 42.84 43.02 408,594
08/26/2014 43.4 43.5 42.93 43.3 627,063
08/25/2014 43.8 43.8 43.11 43.21 409,239
08/22/2014 43.46 43.71 43.15 43.46 625,553
08/21/2014 43.73 43.95 43.53 43.65 699,901
08/20/2014 43.69 44 43.6 43.76 563,937
08/19/2014 43.56 43.96 43.48 43.77 583,650
08/18/2014 43.78 43.93 43.41 43.57 763,571
08/15/2014 43.22 43.66 42.84 43.63 931,512
08/14/2014 43.5 44.51 42.96 42.98 4,135,899
08/13/2014 42.21 43.1 42.21 42.46 877,164
08/12/2014 43.09 43.3 42.235 42.33 858,903
08/11/2014 43.61 43.92 42.94 43.07 802,198
08/08/2014 42.79 43.54 42.21 43.4 1,193,842
08/07/2014 42.61 43.56 41.88 42.54 2,063,528
08/06/2014 41.71 42.74 40.28 41.92 2,672,855
08/05/2014 39 39.69 38.72 39 1,495,123
08/04/2014 39.36 39.83 38.81 39.21 691,550
08/01/2014 38.55 39.4 38.1 39.35 1,536,994
07/31/2014 38.72 39.18 38.21 38.55 995,314
07/30/2014 38.57 39.11 38.385 39.02 889,799
07/29/2014 38.94 39.01 38.42 38.46 495,281
07/28/2014 38.97 39.15 38.41 38.94 505,224
07/25/2014 39.35 39.35 38.63 38.82 528,502
07/24/2014 39.19 39.43 39.03 39.34 867,738
07/23/2014 39.29 39.29 38.71 38.99 430,773
07/22/2014 38.93 39.44 38.82 39.09 482,906
07/21/2014 38.75 39.15 38.21 38.7 545,597
07/18/2014 38.57 39.04 38.4 38.9 564,417
07/17/2014 38.57 39.39 38.05 38.33 1,182,417
07/16/2014 40.65 40.771 38.46 38.57 2,599,239
07/15/2014 41.04 42.07 40.44 40.67 1,517,601
07/14/2014 40.6 41.155 40.26 41.1 933,654
07/11/2014 40.38 41.01 40.1 40.27 1,081,291
07/10/2014 39.73 40.65 39.73 40.28 633,419
07/09/2014 40.14 41.05 39.982 40.52 1,092,646
07/08/2014 41.06 41.345 39.66 40.19 1,250,202
07/07/2014 41.22 41.69 40.76 41.22 1,320,794
07/03/2014 40.48 41.48 40.48 41.41 658,927
07/02/2014 40.45 41.18 40.36 40.8 1,340,182
07/01/2014 39.78 40.86 39.65 40.64 1,607,020
06/30/2014 39.47 39.82 39.2 39.79 803,528
06/27/2014 38.49 39.51 38.48 39.48 754,438
06/26/2014 38.79 38.79 38.25 38.68 589,388
06/25/2014 38.53 39.21 38.27 38.75 1,004,483
06/24/2014 37.84 39.04 37.765 38.76 1,326,401
06/23/2014 37.77 38.03 37.44 37.99 740,898
06/20/2014 38.1 38.1249 36.96 37.82 1,298,392
06/19/2014 37.49 38 37.26 37.98 1,056,701
06/18/2014 36.67 37.65 36.5034 37.45 941,691
06/17/2014 36.25 37.05 36.18 36.84 993,740
06/16/2014 36.75 36.81 36.26 36.36 558,797
06/13/2014 36.86 37.45 36.77 36.96 1,002,941
06/12/2014 37.12 37.33 36.53 36.76 913,891
06/11/2014 36.31 37.46 36.15 37.11 1,346,919
06/10/2014 36.53 36.9 36.43 36.45 824,935
06/09/2014 36.17 37.06 36.17 36.53 1,142,637
06/06/2014 35.92 36.67 35.85 36.21 1,717,902
06/05/2014 36.65 37 35.83 35.92 1,222,418
06/04/2014 35.78 36.54 35.66 36.5 924,743
06/03/2014 36 36.14 35.65 35.93 1,007,623
06/02/2014 36.27 36.31 35.6 36.28 1,060,771
05/30/2014 36.2 36.95 36.07 36.28 1,381,215
05/29/2014 36.68 36.68 35.82 36.18 1,138,371
05/28/2014 35.84 36.65 35.64 36.39 757,374
05/27/2014 37.4 37.4 35.74 36.05 1,642,049
05/23/2014 36.49 37.205 36.26 37.12 1,162,446
05/22/2014 36.78 37 36.38 36.58 709,630
05/21/2014 36.72 36.88 36.34 36.74 906,145
05/20/2014 36.75 36.89 36.23 36.47 1,030,565
05/19/2014 36.68 37.28 36.58 36.8 1,066,626
05/16/2014 36.98 37.14 35.89 36.81 1,955,728
05/15/2014 36.72 37.59 36.3 37.5 1,153,606
05/14/2014 36.7 36.98 36.53 36.81 1,026,954
05/13/2014 37.91 37.95 33.2 36.81 3,033,468
05/12/2014 38 38.93 37.85 37.97 1,903,636
05/09/2014 36.65 38 36.65 37.74 3,268,117
05/08/2014 35.23 36.56 34.7 36.39 3,562,525
05/07/2014 40.01 40.01 32.31 34.85 13,845,360
05/06/2014 43.3 44.57 43.108 43.9 1,800,123
05/05/2014 43.28 43.72 42.92 43.54 797,316
05/02/2014 44 44.09 43.11 43.6 956,425
05/01/2014 42.97 44.04 42.83 43.88 1,263,466
04/30/2014 42.57 42.91 41.7 42.81 986,443
04/29/2014 41.97 42.83 41.551 42.8 939,220
04/28/2014 42.27 42.9 41.5 41.74 1,776,215
04/25/2014 41.7 42.35 41.58 42.02 1,056,379
04/24/2014 42.26 42.49 41.26 41.93 694,584
04/23/2014 43.38 43.57 41.8901 42.12 890,094
04/22/2014 43.11 43.76 43.06 43.35 683,417
04/21/2014 44 44.34 43.08 43.14 1,152,635
04/17/2014 44.21 44.58 43.59 44.16 1,414,010
04/16/2014 43.23 44.44 43.18 44.36 2,140,929
04/15/2014 41.11 42.9 40.66 42.49 2,238,137
04/14/2014 42.29 42.43 41.22 41.61 1,384,132
04/11/2014 42.4 43.16 41.58 41.72 1,653,742
04/10/2014 43.39 44.165 42.53 42.89 1,902,787
04/09/2014 42.68 43.51 42.29 43.39 1,659,265
04/08/2014 40.59 42.46 40.59 42.39 1,997,200
04/07/2014 42.7 42.84 40.54 40.58 2,516,813
04/04/2014 44.36 44.8 42.65 43.05 2,926,672
04/03/2014 43.99 44.79 43.63 44.01 1,021,951
04/02/2014 44.54 44.765 43.96 44.02 851,450
04/01/2014 43.71 45.4 43.46 44.29 1,369,586
03/31/2014 42.96 43.77 42.935 43.77 1,952,877
03/28/2014 43.11 43.24 42.42 42.8 843,719
03/27/2014 43.88 44.13 42.65 43.01 1,760,160
03/26/2014 42.68 45.86 42.66 43.83 3,612,399
03/25/2014 42.87 43.36 42.11 42.25 1,070,665
03/24/2014 43.75 44.13 41.71 42.49 1,630,669
03/21/2014 43.54 44.17 43.229 43.62 1,716,588
03/20/2014 42.71 44.34 42.71 43.55 1,185,871
03/19/2014 42.95 43.25 42.21 43.15 949,860
03/18/2014 42.34 43.05 42.19 42.99 759,188
03/17/2014 41.57 42.5 40.52 42.33 1,407,361
03/14/2014 41.23 41.892 41.14 41.25 700,141
03/13/2014 43.05 43.56 41.58 41.69 1,557,836
03/12/2014 42.02 42.96 41.05 42.94 1,155,354
03/11/2014 43.59 43.59 42.3 42.37 1,060,060
03/10/2014 43.97 44.0299 42.95 43.6 1,038,810
03/07/2014 44.82 44.9 43.86 44.04 860,742
03/06/2014 44.88 44.99 44.09 44.55 1,091,459
03/05/2014 44.76 45.65 44.34 44.73 847,924
03/04/2014 44 44.98 43.8 44.83 1,496,802
03/03/2014 43.25 43.8 43.03 43.6 1,180,905
02/28/2014 44.51 44.81 43.47 43.78 884,957
02/27/2014 43.87 44.8 43.8 44.52 948,283
02/26/2014 43.82 44.31 43.57 43.98 984,579
02/25/2014 43.72 44.28 43.36 43.8 810,863
02/24/2014 43.6 44.49 43.23 43.7 1,060,873
02/21/2014 44.75 44.79 43.58 43.64 1,248,267
02/20/2014 43.37 44.9 43.28 44.8 1,773,981
02/19/2014 45 45.28 43.32 43.37 1,495,317
02/18/2014 44.62 45.41 44.5 45.06 1,393,874
02/14/2014 44.98 44.98 43.75 44.63 1,310,060
02/13/2014 44.56 45.7375 44.53 44.89 1,506,524
02/12/2014 45.14 45.4 44.62 44.81 1,521,770
02/11/2014 45.96 46.1399 44.6037 45.09 1,827,216
02/10/2014 46.42 47.0239 45.28 45.76 2,717,697
02/07/2014 46.07 47.49 44.33 47.28 3,330,542
02/06/2014 49.29 51.35 45.55 47.15 5,365,937
02/05/2014 49.23 49.26 47.055 47.57 3,508,892
02/04/2014 47.71 50.18 47.37 49.49 3,303,601
02/03/2014 47.24 49.91 46.25 46.87 3,696,568
01/31/2014 45.78 46.76 45.25 46.08 1,064,931
01/30/2014 47.21 47.755 45.94 46.25 1,210,137
01/29/2014 48.06 48.09 45.96 46.5 1,284,394
01/28/2014 46.39 48.89 46.39 48.8 2,130,785
01/27/2014 47.4 47.75 45.42 46.19 926,653
01/24/2014 48.35 48.6 47.055 47.16 991,103
01/23/2014 49.33 49.89 48.31 48.51 1,335,278
01/22/2014 50.08 50.57 49.26 49.27 921,146
01/21/2014 51.18 51.34 49.36 50.01 1,099,525
01/17/2014 52.04 52.22 50.24 50.77 2,006,620
01/16/2014 48.65 53.28 48.38 52.54 5,815,518
01/15/2014 47.85 47.865 46.21 47.25 2,395,455
01/14/2014 45.18 48.11 45.095 47.85 1,786,245
01/13/2014 45.34 45.729 44.5 44.85 777,285
01/10/2014 45.58 45.65 44.92 45.24 850,196
01/09/2014 46.02 46.75 45.6 45.73 661,018
01/08/2014 46.27 46.36 45.68 45.97 660,067
01/07/2014 44.94 46.25 44.66 46.18 850,583
01/06/2014 44.55 44.95 44.36 44.65 734,595
01/03/2014 44.62 45.351 44.35 44.4 681,157
01/02/2014 46.26 46.3 44.73 44.8 734,118
12/31/2013 45.85 46.66 45.72 46.62 844,100
12/30/2013 45.25 45.7 45.15 45.64 500,639
12/27/2013 45.75 46.13 45.14 45.18 642,455
12/26/2013 44.92 45.78 44.7 45.74 1,010,066
12/24/2013 44.41 44.82 44.2 44.67 855,257
12/23/2013 44.92 44.92 44.14 44.51 1,169,939
12/20/2013 43.14 44.92 43 44.81 1,013,498
12/19/2013 44.31 44.8 43.7475 43.82 773,039
12/18/2013 44.13 44.43 43.235 44.34 565,410
12/17/2013 44.89 45.25 43.95 44.09 644,337
12/16/2013 44.56 45.15 44.17 44.84 642,163
12/13/2013 43.99 44.645 43.81 44.37 1,367,931
12/12/2013 42.67 44.02 42.59 43.88 856,278
12/11/2013 44.08 44.22 42.52 42.65 1,185,809
12/10/2013 43.76 44.42 43.664 44.21 773,635
12/09/2013 44.35 44.35 43.62 43.91 744,263
12/06/2013 44.25 44.61 44 44.44 931,771
12/05/2013 44.61 45.13 43.69 43.8 1,215,074
12/04/2013 45.11 45.69 44.06 44.61 1,037,353
12/03/2013 45.22 45.95 45.07 45.58 1,448,750
12/02/2013 44.44 45.61 44.02 45.35 1,383,737
11/29/2013 44.62 45 44.53 44.58 311,182
11/27/2013 44.2 44.7 44.16 44.7 639,776
11/26/2013 44.56 44.92 44.19 44.26 1,105,570
11/25/2013 44.51 45.06 43.83 44.46 1,396,897
11/22/2013 44.66 46 44.61 45.55 843,765
11/21/2013 45.25 45.48 44.51 44.66 1,196,333
11/20/2013 45.68 46.14 44.9 45.11 962,164
11/19/2013 45.21 46.48 45.17 45.67 1,242,839
11/18/2013 46.24 46.51 44.7 45.18 1,947,074
11/15/2013 46.62 46.76 45.66 46.13 1,068,652
11/14/2013 45.8 46.98 45.06 46.6 2,178,002
11/13/2013 42.99 45.66 42.95 45.6 2,382,440
11/12/2013 42.9 43.45 42.45 43.26 1,238,912
11/11/2013 42.28 43 42.06 42.97 1,291,608
11/08/2013 41.68 42.85 41.52 42.42 1,701,459
11/07/2013 43.11 43.16 41.65 41.68 2,877,425
11/06/2013 42.05 43.82 42 43.12 3,410,584
11/05/2013 40.21 42.42 39.95 42.02 7,158,286
11/04/2013 36.92 39.87 36.802 38.72 5,297,318
11/01/2013 36.34 36.96 36.244 36.68 1,400,388
10/31/2013 36.17 36.65 35.82 36.24 1,456,505
10/30/2013 37.28 37.28 35.79 36.18 2,036,375
10/29/2013 36.61 37.37 36.5 37.35 1,075,588
10/28/2013 36.56 37.1 36.4699 36.61 1,376,019
10/25/2013 36.66 36.9 36.26 36.67 906,377
10/24/2013 37.21 37.42 36.24 36.67 1,733,131
10/23/2013 35.98 37.34 35.84 37.08 2,612,771
10/22/2013 35.18 35.69 34.82 35.19 1,232,706
10/21/2013 34.85 35.23 34.32 35.01 1,936,396
10/18/2013 33.04 33.98 33.04 33.95 2,915,599
10/17/2013 33.36 33.52 32.96 32.99 1,432,118
10/16/2013 33.23 33.51 32.95 33.43 1,232,024
10/15/2013 33.56 33.68 32.925 32.97 1,695,474
10/14/2013 33.59 33.74 33.36 33.53 1,208,058
10/11/2013 33.51 34.44 33.4 33.95 1,944,385
10/10/2013 33.01 33.78 32.9825 33.66 1,133,482
10/09/2013 32.84 33.08 32.19 32.71 1,781,485
10/08/2013 33.89 34.13 32.84 32.89 1,490,254
10/07/2013 34.44 34.54 33.96 33.98 988,627
10/04/2013 34.94 35.08 34.53 34.62 1,272,798
10/03/2013 35.64 35.81 34.86 34.95 1,382,086
10/02/2013 35.75 36.3 35.48 35.79 1,874,964
10/01/2013 34.52 35.94 34.52 35.91 2,749,496
09/30/2013 34.05 34.65 33.94 34.58 1,165,049
09/27/2013 34.14 34.85 34.09 34.39 1,522,220
09/26/2013 34.81 35.22 34.32 34.41 1,554,959
09/25/2013 35.38 35.38 34.78 34.86 1,750,661
09/24/2013 35.2 35.62 34.73 35.3 1,922,901
09/23/2013 35.51 35.74 34.885 34.95 1,612,810
09/20/2013 35.22 35.61 34.98 35.58 1,769,144
09/19/2013 34.96 35.24 34.24 35.22 1,604,458
09/18/2013 34.1 34.44 33.71 34.37 663,758
09/17/2013 33.82 34.07 33.6201 34.07 825,397
09/16/2013 34.01 34.34 33.67 33.8 902,926
09/13/2013 34.5 34.7 33.86 33.93 1,023,189
09/12/2013 33.69 34.745 33.58 34.38 1,714,191
09/11/2013 32.4 33.6 32.4 33.56 1,628,488
09/10/2013 32.93 32.99 32.21 32.49 1,412,826
09/09/2013 32.7 33.24 32.69 32.91 714,850
09/06/2013 33.33 33.35 32.73 32.76 617,372
09/05/2013 33.12 33.47 32.87 33.29 616,588
09/04/2013 32.8 33.4 32.62 33.11 840,345
09/03/2013 33.32 33.86 32.6 32.85 1,132,688
08/30/2013 33.9 33.9 32.73 32.93 1,046,622
08/29/2013 33.8 34.24 33.7409 33.95 758,324
08/28/2013 34.13 34.37 33.84 33.88 680,598
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?