Quantcast

Aggressive Allocation Fund Historical Stock Prices

(ETF)
AOA 
$54.73
*  
0.22
0.4%
Get AOA Alerts
*Delayed - data as of Apr. 23, 2019 15:03 ET  -  Find a broker to begin trading AOA now


Community Rating:
View:    AOA Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
15:03 54.60 54.77 54.4677 54.73 46,083
04/22/2019 54.33 54.51 54.3 54.51 86,783
04/18/2019 54.55 54.6256 54.4 54.47 42,833
04/17/2019 54.69 54.69 54.42 54.52 42,571
04/16/2019 54.58 54.5957 54.42 54.5 73,024
04/15/2019 54.5 54.5 54.3357 54.46 66,305
04/12/2019 54.45 54.5 54.38 54.5 50,756
04/11/2019 54.31 54.31 54.1084 54.21 50,483
04/10/2019 54.16 54.28 54.1182 54.21 42,376
04/09/2019 54.15 54.1957 54.04 54.1 61,732
04/08/2019 54.26 54.34 54.1201 54.34 47,998
04/05/2019 54.21 54.28 54.1501 54.28 85,098
04/04/2019 53.98 54.12 53.96 54.05 47,848
04/03/2019 54.08 54.181 53.93 54.02 40,400
04/02/2019 53.93 53.93 53.7 53.88 103,683
04/01/2019 53.81 54.05 53.81 54 99,806
03/29/2019 53.47 53.52 53.3394 53.52 61,269
03/28/2019 53.24 53.3 53.0644 53.29 50,253
03/27/2019 53.3 53.35 52.915 53.19 60,626
03/26/2019 53.32 53.42 53.1746 53.27 40,331
03/25/2019 53 53.12 52.84 53.03 44,113
03/22/2019 53.6 53.6 53.01 53.01 49,229
03/21/2019 53.44 53.9 53.44 53.89 55,493
03/20/2019 53.6 53.85 53.28 53.53 35,739
03/19/2019 53.83 53.8508 53.4923 53.55 48,725
03/18/2019 53.43 53.61 53.4201 53.57 420,187
03/15/2019 53.25 53.4609 53.25 53.35 40,804
03/14/2019 53.14 53.15 53 53.1 78,525
03/13/2019 52.96 53.2156 52.9 53.14 53,399
03/12/2019 52.7 52.9175 52.7 52.85 58,945
03/11/2019 52.28 52.7103 52.28 52.7 101,216
03/08/2019 52.01 52.19 51.9087 52.19 76,687
03/07/2019 52.62 52.62 52.17 52.29 72,494
03/06/2019 52.98 52.98 52.67 52.7 65,028
03/05/2019 52.91 52.9937 52.81 52.99 70,169
03/04/2019 53.15 53.1799 52.6219 52.86 51,436
03/01/2019 53 53.15 52.8828 53.02 169,527
02/28/2019 52.88 52.99 52.75 52.75 64,581
02/27/2019 52.92 53.1 52.7871 52.96 40,866
02/26/2019 53 53.1669 52.9601 53.03 90,750
02/25/2019 53.14 53.25 52.97 52.99 53,857
02/22/2019 52.79 52.9598 52.7514 52.95 46,891
02/21/2019 52.74 52.76 52.513 52.65 76,329
02/20/2019 52.69 52.882 52.69 52.81 43,928
02/19/2019 52.45 52.75 52.2801 52.68 59,436
02/15/2019 52.31 52.4793 52.3082 52.46 55,904
02/14/2019 51.99 52.175 51.88 52.07 61,365
02/13/2019 52.12 52.2691 52.04 52.04 167,080
02/12/2019 51.81 52.06 51.81 51.98 139,652
02/11/2019 51.54 51.605 51.4 51.59 506,740
02/08/2019 51.35 51.51 51.17 51.51 63,695
02/07/2019 51.71 51.7511 51.35 51.56 44,968
02/06/2019 52.08 52.1099 51.9101 51.97 71,440
02/05/2019 52.04 52.1799 52.0165 52.15 60,392
02/04/2019 51.65 51.85 51.561 51.85 104,720
02/01/2019 51.71 51.7794 51.55 51.63 111,099
01/31/2019 51.44 51.745 51.4171 51.71 288,402
01/30/2019 50.99 51.55 50.96 51.42 387,117
01/29/2019 50.92 50.9951 50.77 50.83 379,723
01/28/2019 50.79 50.81 50.57 50.79 660,495
01/25/2019 51.01 51.1699 51.008 51.07 188,544
01/24/2019 50.61 50.75 50.5 50.69 615,670
01/23/2019 50.6 52.0457 50.3 50.55 187,314
01/22/2019 50.82 50.83 50.2527 50.4 650,811
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for AOA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio