Historical Stock Prices

AOS 
$77.22
*  
0.11
0.14%
Get AOS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AOS now
Exchange: NYSE
Industry: Consumer Durables
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-JAN-2016 TO 29-APR-2016

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.
04/29/2016 77.17 77.87 76.58 77.22 831,547
04/28/2016 78.91 79.21 77.15 77.33 584,173
04/27/2016 81.06 82.285 76.62 79.15 1,243,383
04/26/2016 79.41 80.06 78.47 80.03 773,017
04/25/2016 80.36 80.425 78.97 79.37 478,010
04/22/2016 79.86 80.49 79.13 80.41 441,524
04/21/2016 78.97 80.61 78.8 79.96 694,537
04/20/2016 78.79 79.61 78.35 79.17 633,886
04/19/2016 79.98 79.98 78.52 78.62 572,097
04/18/2016 78.64 79.88 78.34 79.64 652,643
04/15/2016 78.35 79.26 77.99 79.23 591,623
04/14/2016 79.05 79.4 77.94 78.29 653,335
04/13/2016 77.82 79.1 77.38 79.05 500,242
04/12/2016 76.35 77.19 76.08 76.96 375,697
04/11/2016 77.1 77.44 76.345 76.42 461,146
04/08/2016 77.48 77.65 76.79 77.08 404,687
04/07/2016 77.81 77.82 76.11 76.78 600,972
04/06/2016 76.96 78.07 76.34 78.03 530,311
04/05/2016 76.58 77.35 76.295 76.96 505,738
04/04/2016 77.68 77.71 76.42 76.93 554,926
04/01/2016 75.82 77.82 75.22 77.77 500,420
03/31/2016 76.51 76.61 75.3 76.31 565,935
03/30/2016 77 77.42 76.03 76.42 452,309
03/29/2016 75.33 76.79 75.14 76.76 569,255
03/28/2016 74.92 75.78 74.61 75.32 353,738
03/24/2016 74.12 74.86 73.79 74.85 683,322
03/23/2016 75.4 75.6 74.35 74.44 554,656
03/22/2016 75.46 75.82 74.93 75.54 421,616
03/21/2016 75.49 75.82 75.1 75.75 479,656
03/18/2016 75.01 76.16 74.9 75.56 996,807
03/17/2016 73.59 75.55 73.46 75.11 579,936
03/16/2016 72.81 73.77 72.79 73.43 344,577
03/15/2016 72.81 73.59 72.66 73.2 392,051
03/14/2016 72.83 73.67 72.73 73.51 528,349
03/11/2016 74.03 74.41 73.09 73.23 662,598
03/10/2016 73.06 73.75 72.7 73.42 548,995
03/09/2016 73.53 73.8023 72.36 72.61 701,113
03/08/2016 72.81 74.24 72.09 73.32 721,324
03/07/2016 73.575 74.12 72.6 72.92 598,462
03/04/2016 73.22 74.17 71.685 74.14 979,550
03/03/2016 72.93 73.35 72.54 73.02 594,476
03/02/2016 72.52 72.92 71.88 72.86 482,090
03/01/2016 71.24 73 70.44 72.99 451,521
02/29/2016 72.07 72.53 70.38 70.38 929,667
02/26/2016 71.55 72.83 71.4375 72.05 788,359
02/25/2016 70.03 71.32 69.15 71.22 740,017
02/24/2016 68.05 70.08 67.55 69.98 458,574
02/23/2016 69.8 70.73 68.88 68.91 429,251
02/22/2016 69.25 70.34 68.525 69.95 526,013
02/19/2016 68.52 69.23 68 68.85 497,845
02/18/2016 69.3 69.52 68.23 68.97 468,995
02/17/2016 67.32 69.41 67.165 69 627,069
02/16/2016 66.69 67.69 66.655 66.99 886,137
02/12/2016 65.71 67.49 65.28 65.81 893,959
02/11/2016 62.94 65.4 61.27 64.54 947,181
02/10/2016 64.13 65.36 63.755 64.38 669,289
02/09/2016 61.66 64.5 61.53 63.74 958,129
02/08/2016 64.44 64.7 61.98 62.97 952,707
02/05/2016 67.7 67.7585 64.53 65.56 896,861
02/04/2016 67.85 69.35 67 67.75 1,423,235
02/03/2016 69.03 69.4 66.51 67.97 760,489
02/02/2016 69 69.63 68.08 68.18 715,564
02/01/2016 69.43 70.28 68.28 69.73 904,349
*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?