Quantcast

Historical Stock Prices

AOS 
$43.58
*  
0.41
0.93%
Get AOS Alerts
*Delayed - data as of Jul. 19, 2019  -  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 19-APR-2019 TO 19-JUL-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.
07/19/2019 44.33 44.47 43.57 43.58 1,550,641
07/18/2019 44.45 44.58 43.89 43.99 1,427,497
07/17/2019 45.21 45.23 44.44 44.45 1,851,500
07/16/2019 44.68 45.2799 44.29 45.2 1,584,525
07/15/2019 45.23 45.275 43.77 44.6 1,646,889
07/12/2019 44.39 45.5 44.1204 45.19 1,379,378
07/11/2019 44.9 45.05 44.14 44.32 1,590,390
07/10/2019 45.19 45.25 44.14 44.77 1,830,910
07/09/2019 45.21 45.5 44.65 45.06 2,025,645
07/08/2019 46.63 46.695 45.05 45.21 1,971,479
07/05/2019 46.5 47.07 46.1 47.01 825,233
07/03/2019 47.11 47.11 46.535 46.79 816,713
07/02/2019 46.77 47.12 46.35 46.99 1,525,892
07/01/2019 48 48.01 46.6815 46.93 1,596,681
06/28/2019 46.27 47.31 46.09 47.16 3,325,518
06/27/2019 46.33 46.68 45.95 46.08 1,309,654
06/26/2019 46.18 46.4 45.85 46.18 1,311,456
06/25/2019 45.84 46.24 45.72 46.09 1,023,399
06/24/2019 46.07 46.515 45.83 45.87 1,526,667
06/21/2019 45.84 46.19 45.49 45.97 2,274,070
06/20/2019 45.9 45.93 45.06 45.82 1,525,586
06/19/2019 45.35 45.41 44.72 45.33 1,210,488
06/18/2019 45.67 46.3261 45.18 45.25 2,038,827
06/17/2019 45.55 45.8 45.33 45.41 1,691,588
06/14/2019 45.14 45.73 44.99 45.53 1,582,675
06/13/2019 45.16 45.6607 44.99 45.3 1,963,666
06/12/2019 44.46 45.24 44.29 44.92 2,170,485
06/11/2019 44.87 44.93 44.28 44.59 2,520,007
06/10/2019 44 44.7455 44 44.38 1,818,422
06/07/2019 43.31 44.02 43.02 43.83 1,735,114
06/06/2019 43.06 43.425 42.08 43.24 1,952,959
06/05/2019 43.44 43.62 42.3 43.37 2,052,117
06/04/2019 42 43.21 41.755 43.16 2,468,770
06/03/2019 40.89 41.64 40.68 41.33 1,773,351
05/31/2019 40.7 41.11 40.38 40.5 2,394,268
05/30/2019 41.24 41.8 41.03 41.19 2,441,554
05/29/2019 42.7 42.7 41.09 41.19 5,459,987
05/28/2019 44.12 44.31 43.05 43.05 1,864,650
05/24/2019 44 44.24 43.8121 44.03 1,156,251
05/23/2019 43.37 44.07 43.07 43.69 2,158,304
05/22/2019 44.4 44.71 43.83 43.98 2,069,721
05/21/2019 43.84 44.6 43.77 44.6 3,063,113
05/20/2019 43.6 43.72 42.81 43.26 3,084,065
05/17/2019 44.5 44.835 42.56 43.85 8,016,325
05/16/2019 48.19 48.19 42.74 45.12 13,528,850
05/15/2019 47.98 48.35 47.65 48.14 1,773,036
05/14/2019 48.25 48.86 48.07 48.3 1,798,520
05/13/2019 49.33 49.56 47.96 48.1 1,712,105
05/10/2019 50.19 50.43 49.3 50.22 1,090,525
05/09/2019 49.87 50.54 49.21 50.47 1,391,376
05/08/2019 51.38 51.44 50.27 50.3 1,399,333
05/07/2019 51.41 51.5544 50.74 51.39 1,176,030
05/06/2019 52.8 52.81 51.87 51.88 1,569,834
05/03/2019 52.81 53.72 52.77 53.64 775,563
05/02/2019 52.61 53.02 52.03 52.52 1,127,065
05/01/2019 52.43 53.31 52.05 52.5 1,846,458
04/30/2019 53.58 53.96 52.26 52.57 4,882,237
04/29/2019 55.88 56.11 55.52 55.81 1,060,571
04/26/2019 55.47 55.91 55.33 55.91 692,600
04/25/2019 56 56.04 55.27 55.34 1,054,591
04/24/2019 56.28 56.49 55.89 56.23 983,584
04/23/2019 56.19 56.44 55.82 56.28 630,106
04/22/2019 56.2 56.5 55.97 56.09 760,135
*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