Historical Stock Prices

(ETF)
AOR 
$41.67
*  
unch
unch
Get AOR Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading AOR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 41.73 41.7899 41.54 41.67 48,622
04/23/2015 41.45 41.6999 41.428 41.67 81,026
04/22/2015 41.59 41.59 41.4 41.47 86,217
04/21/2015 41.5 41.602 41.4201 41.48 113,207
04/20/2015 41.48 41.48 41.36 41.42 56,481
04/17/2015 41.46 41.46 41.1793 41.3 65,963
04/16/2015 41.41 41.6599 41.41 41.54 62,608
04/15/2015 41.39 41.62 41.39 41.5 69,589
04/14/2015 41.36 41.4686 41.32 41.4 31,625
04/13/2015 41.57 41.57 41.28 41.2949 87,510
04/10/2015 41.46 41.46 41.27 41.43 48,076
04/09/2015 41.29 41.32 41.1601 41.32 82,677
04/08/2015 41.3 41.34 41.1401 41.19 38,654
04/07/2015 41.31 41.31 41.1 41.18 84,142
04/06/2015 40.76 41.3 40.76 41.21 304,661
04/02/2015 40.89 41.0134 40.89 40.97 57,795
04/01/2015 40.86 41.06 40.81 40.97 69,267
03/31/2015 41.08 41.08 40.82 40.82 49,588
03/30/2015 40.99 42.27 40.9801 41.11 103,731
03/27/2015 40.89 40.92 40.7 40.9 69,889
03/26/2015 40.96 40.96 40.7 40.81 58,219
03/25/2015 41.26 41.46 41 41.01 38,428
03/24/2015 41.43 41.43 41.3 41.3 29,720
03/23/2015 41.15 41.513 41.15 41.36 93,823
03/20/2015 41.1 41.33 41.1 41.2548 25,190
03/19/2015 41.1 41.1 40.78 40.89 63,924
03/18/2015 40.52 41.188 40.52 41.13 41,190
03/17/2015 40.57 40.61 40.4682 40.6 69,133
03/16/2015 40.5 40.64 40.5 40.64 60,187
03/13/2015 40.47 40.47 40.18 40.28 63,644
03/12/2015 40.36 40.49 40.36 40.49 186,907
03/11/2015 40.2 40.24 40.12 40.21 93,428
03/10/2015 40.41 40.41 40.09 40.14 64,241
03/09/2015 40.5 40.6 40.46 40.58 80,738
03/06/2015 40.87 40.87 40.43 40.5 38,383
03/05/2015 40.8 40.97 40.8 40.88 84,066
03/04/2015 40.95 40.95 40.69 40.87 51,598
03/03/2015 41.13 41.13 40.89 40.99 224,049
03/02/2015 41.31 41.31 41.02 41.02 81,072
02/27/2015 41.1 41.31 41.03 41.11 45,357
02/26/2015 41.2 41.37 41.01 41.06 130,092
02/25/2015 41.2 41.21 41.08 41.12 47,837
02/24/2015 41.09 41.1744 40.93 41.1 86,729
02/23/2015 41.01 41.01 40.85 40.99 29,289
02/20/2015 40.62 41.01 40.48 41.01 70,985
02/19/2015 40.8 40.8641 40.715 40.8 43,978
02/18/2015 40.64 40.83 40.6128 40.83 25,518
02/17/2015 40.73 40.73 40.5616 40.71 30,840
02/13/2015 40.55 40.72 40.38 40.71 82,841
02/12/2015 40.37 40.58 40.37 40.57 58,690
02/11/2015 40.43 40.43 40.11 40.27 63,420
02/10/2015 40.16 40.33 40.126 40.33 55,960
02/09/2015 40.18 40.243 40.07 40.07 72,967
02/06/2015 40.73 40.73 40.17 40.19 91,955
02/05/2015 40.5 40.54 40.366 40.51 83,137
02/04/2015 40.13 40.39 40.13 40.2575 92,865
02/03/2015 40.2 40.488 40.04 40.38 195,081
02/02/2015 39.99 40.17 39.8401 40.17 172,420
01/30/2015 40.04 40.2198 39.914 39.94 53,102
01/29/2015 40.19 40.31 39.96 40.31 111,407
01/28/2015 40.57 40.57 40.055 40.078 294,265
01/27/2015 40.38 40.48 40.28 40.39 70,397
01/26/2015 40.53 40.59 40.344 40.59 195,428
*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?