Quantcast

Moderate Allocation Fund Historical Stock Prices

(ETF)
AOM 
$37.87
*  
0.15
0.39%
Get AOM Alerts
*Delayed - data as of Mar. 22, 2019 14:39 ET  -  Find a broker to begin trading AOM now


Community Rating:
View:    AOM 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 21-DEC-2018 TO 21-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.
14:39 38 38.05 37.83 37.87 28,929
03/21/2019 37.92 38.08 37.86 38.02 123,057
03/20/2019 37.87 38.04 37.7986 37.96 104,413
03/19/2019 37.94 37.98 37.84 37.85 91,714
03/18/2019 37.79 37.93 37.79 37.92 711,335
03/15/2019 37.74 37.82 37.7315 37.79 98,165
03/14/2019 37.71 37.71 37.62 37.66 46,702
03/13/2019 37.62 37.73 37.6 37.66 102,870
03/12/2019 37.54 37.62 37.53 37.6 111,605
03/11/2019 37.36 37.52 37.3568 37.48 80,540
03/08/2019 37.19 37.3 37.18 37.28 97,175
03/07/2019 37.46 37.46 37.28 37.3 98,153
03/06/2019 37.51 37.52 37.41 37.41 82,879
03/05/2019 37.47 37.51 37.43 37.49 107,990
03/04/2019 37.6 37.6 37.3901 37.45 91,923
03/01/2019 37.5 37.57 37.47 37.53 118,884
02/28/2019 37.48 37.53 37.39 37.44 92,218
02/27/2019 37.54 37.74 37.4441 37.5 179,664
02/26/2019 37.54 37.64 37.54 37.56 71,455
02/25/2019 37.59 37.65 37.55 37.58 123,847
02/22/2019 37.45 37.54 37.41 37.54 112,843
02/21/2019 37.43 37.43 37.321 37.36 100,631
02/20/2019 37.44 37.51 37.41 37.44 113,562
02/19/2019 37.32 37.46 37.32 37.45 80,303
02/15/2019 37.24 37.32 37.16 37.32 78,670
02/14/2019 37.13 37.22 37.114 37.16 95,259
02/13/2019 37.16 37.2387 37.12 37.17 323,315
02/12/2019 37.1 37.1535 37.06 37.13 178,134
02/11/2019 37.02 37.04 36.94 36.99 198,369
02/08/2019 36.93 37 36.871 37 210,599
02/07/2019 37.03 37.03 36.87 37.01 372,909
02/06/2019 37.15 37.19 37.06 37.06 844,239
02/05/2019 37.08 37.19 37.08 37.15 93,901
02/04/2019 36.99 37.03 36.91 37.03 258,566
02/01/2019 37.01 37.0326 36.93 36.98 163,207
01/31/2019 36.9 37.02 36.85 37.01 647,234
01/30/2019 36.67 36.9029 36.64 36.84 228,980
01/29/2019 36.65 36.66 36.5689 36.59 1,046,154
01/28/2019 36.58 36.58 36.48 36.56 1,103,657
01/25/2019 36.63 36.71 36.63 36.64 305,234
01/24/2019 36.53 36.58 36.47 36.55 789,974
01/23/2019 36.46 36.73 36.3518 36.45 290,032
01/22/2019 36.55 36.56 36.34 36.38 778,578
01/18/2019 36.52 36.63 36.52 36.62 429,962
01/17/2019 36.3 36.481 36.2431 36.41 397,817
01/16/2019 36.27 36.4 36.27 36.38 259,754
01/15/2019 36.23 36.31 36.21 36.3 235,065
01/14/2019 36.16 36.21 36.135 36.17 606,124
01/11/2019 36.23 36.29 36.18 36.25 1,482,077
01/10/2019 36.18 36.29 36.12 36.28 406,994
01/09/2019 36.13 36.31 36.13 36.26 322,753
01/08/2019 36.04 36.14 35.97 36.07 256,467
01/07/2019 35.99 36.066 35.89 35.98 425,098
01/04/2019 35.75 35.95 35.65 35.94 507,614
01/03/2019 35.62 35.81 35.4746 35.53 1,912,559
01/02/2019 35.57 35.72 35.445 35.71 611,176
12/31/2018 35.86 35.9999 35.5696 35.68 1,035,486
12/28/2018 35.58 35.77 35.5 35.61 1,369,655
12/27/2018 35.49 35.77 35.4 35.77 1,287,133
12/26/2018 35.34 35.7 35.16 35.7 1,604,978
12/24/2018 35.35 35.49 35.16 35.24 948,203
12/21/2018 35.73 35.82 35.42 35.44 725,652
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for AOM



Research Brokers before you trade

Want to trade FX?

Smart Portfolio