Quantcast

Historical Stock Prices

(ETF)
AOK 
$34.66
*  
0.03
0.09%
Get AOK Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading AOK 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 18-JAN-2019 TO 18-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.
04/18/2019 34.68 34.68 34.6 34.66 59,684
04/17/2019 34.68 34.73 34.6 34.63 22,534
04/16/2019 34.64 34.7001 34.61 34.61 36,984
04/15/2019 34.67 34.75 34.62 34.66 58,243
04/12/2019 34.63 34.68 34.6001 34.66 31,396
04/11/2019 34.65 34.65 34.59 34.64 26,817
04/10/2019 34.6 34.65 34.5901 34.65 51,965
04/09/2019 34.56 34.59 34.55 34.59 30,669
04/08/2019 34.62 34.62 34.5421 34.58 63,870
04/05/2019 34.57 34.63 34.5336 34.62 32,090
04/04/2019 34.51 34.56 34.4999 34.56 31,534
04/03/2019 34.51 34.55 34.48 34.51 162,709
04/02/2019 34.5 34.5 34.45 34.49 53,467
04/01/2019 34.62 34.62 34.52 34.56 56,250
03/29/2019 34.5 34.52 34.44 34.52 68,397
03/28/2019 34.45 34.46 34.3801 34.46 28,184
03/27/2019 34.44 34.48 34.37 34.45 35,197
03/26/2019 34.39 34.4534 34.37 34.37 42,399
03/25/2019 34.32 34.37 34.2706 34.3 34,284
03/22/2019 34.45 34.45 34.33 34.34 35,242
03/21/2019 34.39 34.47 34.3195 34.47 44,738
03/20/2019 34.32 34.43 34.2341 34.39 51,032
03/19/2019 34.37 34.39 34.2601 34.31 145,526
03/18/2019 34.27 34.34 34.2301 34.34 45,783
03/15/2019 34.13 34.24 34.13 34.24 29,727
03/14/2019 34.13 34.147 34.09 34.12 18,862
03/13/2019 34.11 34.16 34.0909 34.12 55,033
03/12/2019 34.06 34.11 34.0201 34.07 56,711
03/11/2019 33.9 34.05 33.9 34.05 33,765
03/08/2019 33.78 33.86 33.76 33.86 78,932
03/07/2019 33.95 33.95 33.8501 33.86 47,931
03/06/2019 33.99 33.99 33.925 33.96 52,794
03/05/2019 33.98 33.98 33.9028 33.96 28,460
03/04/2019 34.02 34.02 33.9 33.96 39,533
03/01/2019 34.01 34.0699 33.98 33.99 73,862
02/28/2019 34.06 34.06 33.9272 34 42,787
02/27/2019 34.02 34.0699 33.9801 34.06 56,296
02/26/2019 34.03 34.1469 34.014 34.09 98,984
02/25/2019 34.1 34.1198 34.07 34.08 36,767
02/22/2019 33.98 34.08 33.95 34.06 43,115
02/21/2019 33.99 33.99 33.91 33.9245 50,404
02/20/2019 34.01 34.0399 33.97 33.98 34,034
02/19/2019 33.91 34.01 33.89 34.01 41,481
02/15/2019 33.84 33.89 33.84 33.88 45,974
02/14/2019 33.78 33.8259 33.75 33.79 60,280
02/13/2019 33.76 33.848 33.72 33.72 75,077
02/12/2019 33.72 33.77 33.7 33.76 177,443
02/11/2019 33.66 33.6999 33.6302 33.65 65,168
02/08/2019 33.58 33.65 33.5763 33.65 46,826
02/07/2019 33.71 33.71 33.57 33.64 72,560
02/06/2019 33.79 33.8 33.69 33.72 53,071
02/05/2019 33.75 33.79 33.7201 33.76 130,155
02/04/2019 33.61 33.67 33.57 33.67 142,523
02/01/2019 33.77 33.7825 33.65 33.67 108,007
01/31/2019 33.62 33.75 33.605 33.74 186,538
01/30/2019 33.42 33.6194 33.42 33.58 195,106
01/29/2019 33.43 33.45 33.38 33.41 191,752
01/28/2019 33.39 33.39 33.31 33.38 581,645
01/25/2019 33.45 33.4768 33.42 33.46 155,747
01/24/2019 33.31 33.4665 33.31 33.34 319,557
01/23/2019 33.27 33.39 33.245 33.28 187,343
01/22/2019 33.37 33.3999 33.22 33.27 633,067
01/18/2019 33.31 33.4055 33.31 33.37 158,554
*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