Quantcast

Historical Stock Prices

AOS 
$46.01
*  
0.24
0.52%
Get AOS Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading AOS now
Exchange:NYSE
Industry: Consumer Durables
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
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 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 46.02 46.44 45.71 46.01 1,083,399
11/15/2018 44.81 46.58 44.64 46.25 1,387,624
11/14/2018 46.13 46.57 44.94 45.23 2,211,850
11/13/2018 45.67 46.9 45.55 45.71 1,845,283
11/12/2018 45.69 45.94 45.2 45.34 2,496,326
11/09/2018 46.56 46.94 45.2 45.76 3,173,408
11/08/2018 47.56 47.95 46.61 46.81 2,022,364
11/07/2018 48 48.11 46.2 47.7 2,045,962
11/06/2018 47.34 47.99 47.06 47.54 1,561,240
11/05/2018 48.25 48.25 47.06 47.5 2,115,862
11/02/2018 48.5 48.83 47.3 48.09 3,111,438
11/01/2018 45.86 48.92 45.51 48.09 4,571,557
10/31/2018 46.15 47.16 45.08 45.53 6,516,009
10/30/2018 40.81 45.85 40.34 45.72 6,189,412
10/29/2018 44.45 44.81 41.74 42.28 4,916,910
10/26/2018 44.54 44.79 43.57 43.74 3,325,969
10/25/2018 44.74 45.55 44.62 45.18 1,949,545
10/24/2018 45 45.79 44.28 44.33 2,613,374
10/23/2018 44.68 45.65 44.31 45.2 2,980,421
10/22/2018 45.33 45.98 45.2469 45.49 4,464,602
10/19/2018 46.53 46.78 45.09 45.18 2,300,684
10/18/2018 47.37 47.445 46.15 46.45 1,888,206
10/17/2018 48.54 48.66 47.4 47.62 1,472,147
10/16/2018 47.88 48.75 47.71 48.64 2,754,483
10/15/2018 47.77 47.98 47.56 47.56 1,807,178
10/12/2018 48.68 48.91 47.32 47.76 2,876,525
10/11/2018 48.54 49.23 47.65 47.87 3,997,533
10/10/2018 49.49 49.78 48.46 48.49 3,327,903
10/09/2018 51.86 51.86 49.8 49.86 1,723,687
10/08/2018 51.53 51.785 51.15 51.77 1,093,913
10/05/2018 52.42 52.54 51.03 51.53 1,552,529
10/04/2018 53 53.06 51.98 52.31 1,568,038
10/03/2018 52.61 53.464 52.29 53.07 1,297,264
10/02/2018 52.78 53.36 52.16 52.32 2,556,089
10/01/2018 53.78 54.71 53.7175 53.86 2,385,063
09/28/2018 54.05 54.1571 53.21 53.37 3,237,500
09/27/2018 55.11 55.22 53.99 54.1 2,195,856
09/26/2018 56 56 54.02 55.01 3,577,374
09/25/2018 57.73 57.8 55.23 55.81 2,952,465
09/24/2018 59.5 59.505 58.08 58.12 1,176,297
09/21/2018 60.66 61.01 59.62 59.72 2,314,278
09/20/2018 61.06 61.08 60.33 60.48 1,287,659
09/19/2018 59.32 60.81 59.31 60.63 1,736,236
09/18/2018 59.5 59.595 58.92 59.32 1,092,000
09/17/2018 59.4 59.66 59.06 59.43 1,242,448
09/14/2018 59.08 59.74 59.08 59.36 719,636
09/13/2018 59.35 59.63 58.72 59.07 779,501
09/12/2018 58.41 59.06 57.89 59 1,043,117
09/11/2018 58.94 58.94 58.41 58.47 678,285
09/10/2018 58.75 59.41 58.7 59.05 1,142,846
09/07/2018 57.78 58.51 57.74 58.5 975,128
09/06/2018 57.91 58.605 57.71 57.98 872,486
09/05/2018 57.5 57.91 57.36 57.86 1,546,639
09/04/2018 57.64 57.77 57.16 57.74 1,183,321
08/31/2018 58.25 58.5 57.9 58.08 909,226
08/30/2018 59.22 59.3 58.02 58.49 899,759
08/29/2018 59.31 59.49 58.89 59.36 813,581
08/28/2018 59.48 59.53 58.95 59.23 763,687
08/27/2018 58.7 59.48 58.7 59.33 743,276
08/24/2018 58.44 58.58 58.22 58.39 577,159
08/23/2018 58.38 58.38 57.69 58.12 1,188,837
08/22/2018 59.08 59.08 58.39 58.44 747,777
08/21/2018 58.63 59.23 58.63 59.14 952,792
08/20/2018 58.49 59 58.49 58.63 861,478
08/17/2018 58.13 58.44 58.02 58.33 1,297,704
08/16/2018 58.21 58.63 58.0698 58.22 781,880
*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