Historical Stock Prices

AOS 
$64.64
*  
0.74
1.16%
Get AOS Alerts
*Delayed - data as of Aug. 28, 2015  -  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 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 63.86 64.96 63.63 64.64 912,396
08/27/2015 63.82 64.06 62.3851 63.9 793,950
08/26/2015 61.97 63.67 61.21 63.23 1,215,537
08/25/2015 65.5 65.5 60.41 60.48 1,218,900
08/24/2015 57.88 63.71 50.09 60.92 1,846,156
08/21/2015 66.91 67.52 65.21 65.34 838,226
08/20/2015 68.97 69.33 67.67 67.72 750,383
08/19/2015 70.59 70.98 69.67 69.83 426,103
08/18/2015 71.03 71.46 70.86 71.09 491,568
08/17/2015 70.1 71.06 69.49 71.05 443,476
08/14/2015 69.55 70.46 69.23 70.29 470,349
08/13/2015 68.94 69.91 68.83 69.58 814,359
08/12/2015 69.3 69.45 67.97 68.89 1,037,871
08/11/2015 70.94 71.88 69.48 70 1,023,647
08/10/2015 71.67 72.72 71.39 72.17 483,774
08/07/2015 70.87 71.11 70.21 70.98 477,931
08/06/2015 72.1 72.48 70.51 71.05 449,471
08/05/2015 72 72.48 71.88 72.1 597,789
08/04/2015 71.98 72.49 71.55 71.71 586,517
08/03/2015 71.78 72.2 71.06 71.63 405,655
07/31/2015 72.08 72.5 71.7 71.82 949,923
07/30/2015 70.86 71.875 70.5 71.66 488,941
07/29/2015 70.59 71.17 69.55 70.95 735,194
07/28/2015 70.65 70.744 69.57 70.47 653,127
07/27/2015 71.56 71.69 69.385 69.97 956,198
07/24/2015 73.09 73.33 71.42 72.31 955,111
07/23/2015 75 77.43 70.89 72.34 1,907,141
07/22/2015 68.11 69 67.33 68.51 697,725
07/21/2015 69.16 69.62 67.85 68.37 881,940
07/20/2015 68.44 69.67 68.14 69.37 595,760
07/17/2015 68.07 68.38 67.65 68.12 542,452
07/16/2015 68.23 68.61 67.92 68.1 405,930
07/15/2015 68 68.41 67.48 67.96 717,970
07/14/2015 67.51 68.11 67.28 67.98 441,620
07/13/2015 66.8 67.75 66.67 67.52 858,677
07/10/2015 66 66.47 65.69 66.36 832,746
07/09/2015 65.56 66.94 65.25 65.35 1,563,984
07/08/2015 69.42 69.44 64.51 64.8 3,027,947
07/07/2015 72.69 72.69 69.68 70.33 1,250,387
07/06/2015 72.18 73.08 72.0101 72.5 330,813
07/02/2015 73.76 73.9 72.38 72.76 320,961
07/01/2015 72.68 73.7 72.41 73.38 515,584
06/30/2015 72.38 72.72 71.87 71.98 561,251
06/29/2015 72.58 73.035 71.54 71.58 416,644
06/26/2015 73.41 73.68 72.7701 73.42 896,932
06/25/2015 73.41 73.73 72.825 73.23 303,525
06/24/2015 73.83 74.19 72.95 73.09 241,074
06/23/2015 74.32 74.4 73.63 73.96 403,679
06/22/2015 74.21 74.27 73.71 73.94 479,323
06/19/2015 73.59 73.95 73.26 73.65 718,753
06/18/2015 73.65 74.24 73.45 73.67 619,631
06/17/2015 73.19 73.69 72.97 73.36 326,575
06/16/2015 72.64 73.42 72.32 73.23 347,800
06/15/2015 72.56 72.83 72.03 72.78 458,106
06/12/2015 72.9 73.5 72.56 73.19 503,379
06/11/2015 71.16 72.96 71.02 72.94 647,866
06/10/2015 70.6 71.34 70.23 71.04 550,867
06/09/2015 70.58 70.75 70.05 70.45 418,632
06/08/2015 71.42 71.78 70.3 70.53 663,899
06/05/2015 71.48 71.65 70.86 71.47 312,277
06/04/2015 71.99 72.11 71.2 71.46 187,995
06/03/2015 71.41 72.65 70.9053 72.3 360,530
06/02/2015 71.76 71.97 70.96 71.18 351,569
06/01/2015 71.71 72.26 70.99 71.82 341,237
05/29/2015 71.46 71.75 70.91 71.38 336,859
05/28/2015 71.48 71.75 70.86 71.61 412,276
*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?