Quantcast

Historical Stock Prices

(ETF)
AOIL 
$26.2135
*  
0.4221
1.58%
Get AOIL Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading AOIL 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
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-DEC-2018 TO 22-MAR-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.
03/22/2019 26.08 26.2135 26.08 26.2135 100
03/21/2019 26.72 26.72 26.6356 26.6356 101
03/20/2019 26.21 26.7615 26.21 26.7615 200
03/19/2019 26.31 26.315 26.3005 26.3005 200
03/18/2019 25.68 26.4072 25.68 26.3845 344
03/15/2019 25.92 26.1403 25.92 26.1403 200
03/14/2019 26.14 26.1658 26.07 26.1658 200
03/13/2019 25.76 26.1084 25.76 26.1084 705
03/12/2019 25.51 25.57 25.4563 25.4563 296
03/11/2019 25.4 25.4 25.36 25.393 1,085
03/08/2019 24.51 25.1144 24.51 25.1144 100
03/07/2019 25.15 25.2992 25.15 25.2992 100
03/06/2019 25.05 25.1709 25.05 25.1709 100
03/05/2019 25.37 25.38 25.25 25.3153 301
03/04/2019 24.89 25.3035 24.89 25.3035 135
03/01/2019 25.012 25.15 25.012 25.0561 500
02/28/2019 25.5656 25.5656 25.5656 25.5656 100
02/27/2019 25.5413 25.5581 25.5413 25.5581 263
02/26/2019 25.19 25.2238 25.19 25.2238 100
02/25/2019 25.3 25.3 25.02 25.02 391
02/22/2019 25.455 25.5396 25.455 25.5396 100
02/21/2019 25.41 25.511 25.41 25.511 100
02/20/2019 25.235 25.4144 25.235 25.4144 100
02/19/2019 25.19 25.2848 25.19 25.2848 100
02/15/2019 24.2136 24.2136 24.2136 24.2136 00
02/14/2019 24.2136 24.2136 24.2136 24.2136 00
02/13/2019 24.2136 24.2136 24.2136 24.2136 00
02/12/2019 24.165 24.291 24.165 24.2136 1,358
02/11/2019 23.8486 23.8486 23.8486 23.8486 00
02/08/2019 23.8486 23.8486 23.8486 23.8486 00
02/07/2019 23.8486 23.8486 23.8486 23.8486 01
02/06/2019 23.795 24.275 23.795 24.2717 2,115
02/05/2019 24.24 24.24 24.1324 24.1324 101
02/04/2019 24.2803 24.2803 24.2803 24.2803 01
02/01/2019 24.1804 24.1804 24.1804 24.1804 00
01/31/2019 24.53 24.53 24.165 24.1804 744
01/30/2019 24.3606 24.3606 24.3606 24.3606 101
01/29/2019 24.3351 24.3351 24.3351 24.3351 00
01/28/2019 24.3351 24.3351 24.3351 24.3351 00
01/25/2019 24.19 24.3351 24.19 24.3351 100
01/24/2019 24.03 24.2308 24.03 24.2308 900
01/23/2019 24.15 24.15 24.0746 24.0746 100
01/22/2019 24.1537 24.1537 24.1537 24.1537 00
01/18/2019 24.1537 24.1537 24.1537 24.1537 00
01/17/2019 24.1537 24.1537 24.1537 24.1537 00
01/16/2019 23.97 24.1537 23.97 24.1537 150
01/15/2019 23.6873 23.6873 23.6873 23.6873 00
01/14/2019 24.04 24.04 23.6873 23.6873 200
01/11/2019 23.94 23.96 23.8906 23.8906 200
01/10/2019 23.96 24.0581 23.96 24.0563 686
01/09/2019 23.949 23.949 23.949 23.949 96
01/08/2019 23.13 23.27 23.045 23.13 1,666
01/07/2019 22.935 23.15 22.74 22.74 1,100
01/04/2019 22.87 22.87 22.723 22.723 100
01/03/2019 21.97 22.2151 21.97 22.2151 100
01/02/2019 22.0851 22.0851 22.0851 22.0851 01
12/31/2018 21.9575 22.0439 21.78 22.0439 762
12/28/2018 21.9484 21.9484 21.9484 21.9484 58
12/27/2018 22.5 22.5 22.2402 22.2402 800
12/26/2018 21.69 22.5718 21.5601 22.5718 1,873
12/24/2018 22.4 22.4 22.4 22.4 00
*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?

Smart Portfolio