Historical Stock Prices

AUO 
$5.14
*  
0.08
1.58%
Get AUO Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading AUO now
Exchange: NYSE
Industry: Technology
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: 1 Year, From 24-APR-2014 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 5.2 5.32 5.14 5.14 3,368,430
04/23/2015 4.96 5.08 4.92 5.06 1,554,385
04/22/2015 4.92 5.04 4.9 5.04 1,657,694
04/21/2015 5.06 5.07 4.92 4.94 734,780
04/20/2015 4.95 5.05 4.94 5.04 1,462,820
04/17/2015 4.9 4.92 4.85 4.86 580,494
04/16/2015 4.81 4.95 4.78 4.92 1,101,980
04/15/2015 4.83 4.88 4.75 4.78 1,983,178
04/14/2015 4.83 4.86 4.76 4.86 1,020,110
04/13/2015 4.82 4.86 4.79 4.83 1,289,944
04/10/2015 4.76 4.84 4.74 4.84 965,234
04/09/2015 4.8 4.83 4.78 4.8 1,583,311
04/08/2015 4.83 4.88 4.76 4.82 1,133,627
04/07/2015 4.9 4.9 4.8 4.83 1,912,217
04/06/2015 4.89 5.1 4.88 5.07 870,534
04/02/2015 5.02 5.07 4.91 4.93 1,522,308
04/01/2015 5.01 5.06 4.93 5 966,694
03/31/2015 4.96 5.07 4.93 5.01 1,498,332
03/30/2015 4.94 4.96 4.88 4.94 714,826
03/27/2015 4.96 5.01 4.9 5 794,185
03/26/2015 4.955 5.02 4.89 5 991,052
03/25/2015 5.09 5.09 4.85 4.92 1,392,636
03/24/2015 5.13 5.2 5.07 5.18 776,467
03/23/2015 5.13 5.22 5.1 5.14 1,108,121
03/20/2015 5.07 5.15 5 5.09 2,663,731
03/19/2015 5.13 5.21 5.11 5.18 1,010,882
03/18/2015 5.01 5.23 5.01 5.18 1,987,929
03/17/2015 5.07 5.08 4.96 5.02 1,669,877
03/16/2015 5.01 5.15 5 5.08 2,877,402
03/13/2015 4.85 4.91 4.82 4.9 1,500,647
03/12/2015 5 5.02 4.87 4.91 4,154,291
03/11/2015 4.68 4.8 4.66 4.77 2,127,732
03/10/2015 4.69 4.73 4.64 4.66 2,530,446
03/09/2015 4.76 4.81 4.68 4.81 2,275,905
03/06/2015 4.87 4.9 4.71 4.76 3,153,296
03/05/2015 4.92 4.95 4.83 4.9 1,794,514
03/04/2015 4.93 5.12 4.9 5.06 2,357,684
03/03/2015 5 5 4.89 4.93 1,917,374
03/02/2015 4.99 5 4.82 4.91 3,669,235
02/27/2015 5.25 5.29 5.22 5.23 1,834,569
02/26/2015 5.34 5.34 5.25 5.26 1,614,729
02/25/2015 5.34 5.36 5.24 5.34 1,716,926
02/24/2015 5.28 5.31 5.2 5.27 2,628,560
02/23/2015 5.36 5.37 5.3 5.34 3,074,640
02/20/2015 5.35 5.38 5.3 5.36 1,585,473
02/19/2015 5.31 5.36 5.29 5.33 985,544
02/18/2015 5.4 5.46 5.285 5.3 2,570,624
02/17/2015 5.47 5.47 5.37 5.4 2,175,860
02/13/2015 5.62 5.68 5.45 5.45 2,997,954
02/12/2015 5.51 5.61 5.51 5.59 1,264,009
02/11/2015 5.42 5.51 5.41 5.5 2,792,610
02/10/2015 5.44 5.45 5.3 5.39 4,432,367
02/09/2015 5.55 5.61 5.5 5.52 4,148,482
02/06/2015 5.59 5.66 5.52 5.55 3,199,032
02/05/2015 5.51 5.55 5.49 5.54 1,638,040
02/04/2015 5.46 5.52 5.43 5.51 2,865,733
02/03/2015 5.5 5.59 5.44 5.53 8,454,376
02/02/2015 5.4 5.43 5.34 5.42 7,478,603
01/30/2015 5.51 5.69 5.43 5.6 11,903,540
01/29/2015 5.85 5.92 5.51 5.74 8,044,065
01/28/2015 5.97 5.98 5.89 5.92 3,593,938
01/27/2015 5.8 5.9 5.8 5.86 1,971,514
01/26/2015 5.81 5.95 5.77 5.95 3,791,018
01/23/2015 5.63 5.72 5.63 5.68 1,042,355
01/22/2015 5.58 5.72 5.57 5.68 1,061,321
01/21/2015 5.48 5.66 5.38 5.64 2,850,781
01/20/2015 5.87 5.8701 5.74 5.78 2,573,211
01/16/2015 5.55 5.69 5.55 5.66 1,196,052
01/15/2015 5.75 5.8 5.73 5.75 702,520
01/14/2015 5.73 5.78 5.67 5.74 636,966
01/13/2015 5.76 5.82 5.6625 5.75 758,456
01/12/2015 5.75 5.79 5.69 5.73 819,519
01/09/2015 5.89 5.89 5.74 5.76 986,837
01/08/2015 5.97 6.03 5.91 6.01 1,474,848
01/07/2015 5.58 5.69 5.57 5.67 1,027,991
01/06/2015 5.46 5.46 5.36 5.37 848,067
01/05/2015 5.36 5.47 5.3 5.46 1,209,563
01/02/2015 5.09 5.16 5.07 5.1 514,019
12/31/2014 5.15 5.16 5.063 5.09 555,344
12/30/2014 5.2 5.21 5.11 5.13 659,123
12/29/2014 5.31 5.41 5.235 5.25 685,782
12/26/2014 5.42 5.46 5.25 5.3 708,260
12/24/2014 5.09 5.47 5.09 5.42 1,521,654
12/23/2014 4.87 4.88 4.82 4.82 339,913
12/22/2014 4.86 4.93 4.85 4.92 788,368
12/19/2014 4.63 4.72 4.61 4.64 1,082,149
12/18/2014 4.78 4.79 4.71 4.76 533,804
12/17/2014 4.67 4.81 4.665 4.81 770,468
12/16/2014 4.61 4.69 4.59 4.59 456,274
12/15/2014 4.6 4.62 4.55 4.57 557,570
12/12/2014 4.65 4.68 4.6 4.6 641,011
12/11/2014 4.64 4.72 4.64 4.69 804,746
12/10/2014 4.62 4.65 4.56 4.57 1,304,660
12/09/2014 4.78 4.82 4.76 4.82 998,064
12/08/2014 4.82 4.85 4.79 4.82 962,058
12/05/2014 4.91 4.97 4.9 4.95 645,054
12/04/2014 4.99 5.02 4.95 4.97 557,712
12/03/2014 4.93 5 4.91 5 1,526,752
12/02/2014 4.65 4.67 4.628 4.67 402,634
12/01/2014 4.74 4.77 4.72 4.76 696,957
11/28/2014 4.87 4.93 4.72 4.74 304,380
11/26/2014 4.66 4.72 4.66 4.71 1,081,520
11/25/2014 4.77 4.77 4.68 4.73 1,243,471
11/24/2014 4.77 4.77 4.715 4.73 1,486,815
11/21/2014 4.77 4.83 4.76 4.81 957,320
11/20/2014 4.74 4.78 4.73 4.77 733,303
11/19/2014 4.65 4.7 4.62 4.69 864,547
11/18/2014 4.59 4.59 4.52 4.54 825,488
11/17/2014 4.58 4.62 4.56 4.6 913,295
11/14/2014 4.57 4.63 4.57 4.62 793,778
11/13/2014 4.65 4.65 4.54 4.54 1,229,591
11/12/2014 4.67 4.7 4.64 4.68 478,177
11/11/2014 4.65 4.73 4.62 4.63 1,211,220
11/10/2014 4.81 4.85 4.805 4.84 370,392
11/07/2014 4.86 4.88 4.85 4.86 329,979
11/06/2014 4.67 4.71 4.67 4.7 416,941
11/05/2014 4.77 4.85 4.76 4.84 556,172
11/04/2014 4.82 4.88 4.81 4.85 624,013
11/03/2014 4.73 4.76 4.69 4.73 745,857
10/31/2014 4.71 4.83 4.71 4.79 1,054,729
10/30/2014 4.58 4.69 4.56 4.63 654,678
10/29/2014 4.55 4.67 4.53 4.61 640,483
10/28/2014 4.27 4.37 4.27 4.37 501,653
10/27/2014 4.18 4.2001 4.11 4.13 527,404
10/24/2014 4.17 4.18 4.16 4.17 306,174
10/23/2014 4.22 4.3 4.22 4.28 443,201
10/22/2014 4.19 4.21 4.14 4.16 315,792
10/21/2014 3.91 4.03 3.9 4 900,617
10/20/2014 3.78 3.86 3.77 3.86 516,644
10/17/2014 3.82 3.85 3.79 3.82 389,746
10/16/2014 3.83 3.92 3.79 3.89 983,591
10/15/2014 3.86 3.97 3.77 3.95 765,202
10/14/2014 3.94 3.95 3.88 3.89 640,188
10/13/2014 3.94 3.96 3.86 3.88 325,462
10/10/2014 4.08 4.08 3.93 3.95 777,514
10/09/2014 4.16 4.16 4.06 4.08 441,506
10/08/2014 4.12 4.18 4.1 4.17 231,677
10/07/2014 4.09 4.12 4.07 4.09 404,325
10/06/2014 4.22 4.24 4.18 4.2 293,490
10/03/2014 4.2 4.24 4.18 4.23 238,303
10/02/2014 4.11 4.13 4.07 4.13 363,212
10/01/2014 4.2 4.21 4.1 4.11 494,375
09/30/2014 4.23 4.23 4.12 4.16 729,997
09/29/2014 4.31 4.355 4.28 4.31 575,141
09/26/2014 4.33 4.36 4.32 4.35 310,019
09/25/2014 4.35 4.37 4.29 4.31 594,486
09/24/2014 4.49 4.54 4.46 4.52 537,679
09/23/2014 4.36 4.37 4.34 4.36 264,934
09/22/2014 4.39 4.4 4.33 4.33 306,315
09/19/2014 4.55 4.56 4.47 4.47 384,602
09/18/2014 4.58 4.61 4.56 4.57 200,314
09/17/2014 4.56 4.59 4.56 4.58 247,819
09/16/2014 4.54 4.55 4.46 4.49 500,300
09/15/2014 4.81 4.85 4.69 4.7 634,246
09/12/2014 4.86 4.86 4.8 4.8 197,519
09/11/2014 4.9 4.96 4.89 4.95 226,582
09/10/2014 4.82 4.88 4.82 4.86 355,359
09/09/2014 4.89 4.89 4.81 4.82 145,927
09/08/2014 4.87 4.87 4.82 4.83 86,873
09/05/2014 4.83 4.87 4.82 4.86 155,244
09/04/2014 4.8 4.84 4.78 4.82 312,192
09/03/2014 4.81 4.83 4.79 4.79 152,063
09/02/2014 4.78 4.795 4.76 4.78 283,512
08/29/2014 4.95 4.98 4.92 4.94 199,747
08/28/2014 4.94 4.99 4.93 4.97 453,484
08/27/2014 4.81 4.91 4.8 4.9 570,448
08/26/2014 4.55 4.6 4.54 4.58 140,571
08/25/2014 4.55 4.56 4.53 4.56 97,523
08/22/2014 4.55 4.55 4.5132 4.53 100,274
08/21/2014 4.54 4.55 4.49 4.54 178,247
08/20/2014 4.63 4.65 4.61 4.64 117,331
08/19/2014 4.63 4.66 4.61 4.63 109,164
08/18/2014 4.6 4.64 4.59 4.64 163,556
08/15/2014 4.61 4.63 4.58 4.59 122,756
08/14/2014 4.6 4.6 4.57 4.58 119,819
08/13/2014 4.57 4.59 4.52 4.58 104,167
08/12/2014 4.52 4.53 4.49 4.49 119,497
08/11/2014 4.53 4.59 4.53 4.58 262,027
08/08/2014 4.43 4.45 4.38 4.45 172,261
08/07/2014 4.38 4.4 4.34 4.34 100,061
08/06/2014 4.28 4.33 4.28 4.32 185,311
08/05/2014 4.46 4.46 4.42 4.46 221,476
08/04/2014 4.52 4.56 4.51 4.55 182,843
08/01/2014 4.48 4.52 4.46 4.5 292,739
07/31/2014 4.48 4.49 4.41 4.42 268,027
07/30/2014 4.74 4.74 4.54 4.6 714,984
07/29/2014 4.4 4.4 4.34 4.35 354,771
07/28/2014 4.55 4.56 4.515 4.53 396,867
07/25/2014 4.56 4.56 4.53 4.54 214,044
07/24/2014 4.54 4.55 4.51 4.54 519,808
07/23/2014 4.4 4.44 4.4 4.43 255,449
07/22/2014 4.32 4.45 4.32 4.42 405,323
07/21/2014 4.44 4.5 4.4 4.41 777,869
07/18/2014 4.5 4.61 4.5 4.6 496,562
07/17/2014 4.5 4.51 4.47 4.48 315,298
07/16/2014 4.53 4.53 4.47 4.47 239,756
07/15/2014 4.52 4.53 4.48 4.52 345,927
07/14/2014 4.48 4.54 4.42 4.52 601,881
07/11/2014 4.23 4.24 4.2 4.2 108,136
07/10/2014 4.28 4.3 4.2 4.21 277,607
07/09/2014 4.29 4.3 4.24 4.24 164,011
07/08/2014 4.35 4.37 4.33 4.36 335,192
07/07/2014 4.38 4.4 4.34 4.37 327,186
07/03/2014 4.38 4.4 4.36 4.38 429,263
07/02/2014 4.23 4.23 4.19 4.2 250,222
07/01/2014 4.13 4.18 4.13 4.17 203,991
06/30/2014 4.18 4.209 4.15 4.19 535,187
06/27/2014 3.97 4.02 3.95 4.02 274,744
06/26/2014 4.04 4.05 4 4.05 559,772
06/25/2014 3.8 3.82 3.78 3.81 134,700
06/24/2014 3.8 3.82 3.78 3.78 275,742
06/23/2014 3.77 3.78 3.74 3.74 146,369
06/20/2014 3.82 3.82 3.78 3.78 374,529
06/19/2014 3.83 3.84 3.81 3.81 329,692
06/18/2014 3.78 3.79 3.76 3.78 199,095
06/17/2014 3.81 3.81 3.78 3.78 358,563
06/16/2014 3.89 3.89 3.82 3.86 662,498
06/13/2014 3.94 3.94 3.89 3.9 237,206
06/12/2014 3.98 3.98 3.91 3.93 322,592
06/11/2014 3.97 4.01 3.97 3.98 327,816
06/10/2014 3.91 3.93 3.9 3.93 300,059
06/09/2014 3.97 3.97 3.91 3.94 293,699
06/06/2014 3.94 3.94 3.92 3.93 319,970
06/05/2014 3.91 3.9199 3.857 3.88 155,504
06/04/2014 3.94 3.98 3.91 3.92 599,389
06/03/2014 3.84 3.91 3.82 3.87 618,502
06/02/2014 3.74 3.83 3.73 3.82 624,826
05/30/2014 3.79 3.79 3.73 3.74 283,962
05/29/2014 3.79 3.81 3.79 3.81 189,192
05/28/2014 3.8 3.81 3.78 3.8 110,282
05/27/2014 3.77 3.77 3.73 3.74 256,246
05/23/2014 3.83 3.84 3.8 3.8 203,819
05/22/2014 3.77 3.78 3.75 3.78 376,345
05/21/2014 3.7 3.73 3.69 3.72 271,929
05/20/2014 3.67 3.71 3.66 3.71 270,706
05/19/2014 3.69 3.7 3.63 3.66 474,794
05/16/2014 3.65 3.7 3.65 3.7 554,742
05/15/2014 3.68 3.7 3.65 3.69 388,461
05/14/2014 3.71 3.74 3.7 3.71 334,384
05/13/2014 3.67 3.69 3.64 3.65 430,690
05/12/2014 3.67 3.74 3.64 3.67 598,178
05/09/2014 3.74 3.76 3.72 3.76 337,811
05/08/2014 3.81 3.83 3.8 3.8 320,089
05/07/2014 3.83 3.85 3.775 3.8 416,210
05/06/2014 3.81 3.87 3.795 3.84 629,170
05/05/2014 3.87 3.879 3.77 3.8 648,822
05/02/2014 3.83 3.87 3.7999 3.86 634,989
05/01/2014 3.74 3.77 3.71 3.74 401,464
04/30/2014 3.82 3.82 3.7 3.76 400,636
04/29/2014 3.8 3.815 3.77 3.78 250,404
04/28/2014 3.83 3.83 3.755 3.79 501,670
04/25/2014 3.75 3.78 3.72 3.72 757,692
04/24/2014 3.93 3.94 3.9 3.93 335,351
*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?