Quantcast

Historical Stock Prices

AOS 
$59.72
*  
0.76
1.26%
Get AOS Alerts
*Delayed - data as of Sep. 21, 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
08/15/2018 57.39 58.08 56.99 57.98 1,459,683
08/14/2018 56.93 57.97 56.9 57.72 1,253,747
08/13/2018 57.44 57.57 56.65 56.75 1,166,725
08/10/2018 57.81 57.93 57.31 57.46 1,125,736
08/09/2018 58.55 58.96 58.04 58.13 1,318,266
08/08/2018 59.09 59.09 58.4 58.49 852,597
08/07/2018 58.99 59.74 58.84 59.13 1,150,425
08/06/2018 58.79 59.13 58.41 58.66 1,527,974
08/03/2018 58.96 59.12 58.12 58.75 985,735
08/02/2018 58.45 58.95 58.075 58.76 681,899
08/01/2018 59.34 59.52 58.48 58.67 1,042,548
07/31/2018 58.92 59.99 58.92 59.53 1,934,373
07/30/2018 59.18 59.9553 58.59 58.66 1,350,274
07/27/2018 59.57 59.98 58.81 59.13 1,291,704
07/26/2018 58.46 60.27 58.46 59.44 1,892,115
07/25/2018 58.74 59.5889 56.301 58.42 4,044,978
07/24/2018 59.73 60.36 59.285 59.61 2,007,905
07/23/2018 60 60 58.96 59.14 1,533,689
07/20/2018 59.87 60.56 59.77 60.03 1,564,783
07/19/2018 59.44 60.35 59.07 60.06 1,339,920
07/18/2018 60.04 60.26 59.1 59.69 1,957,730
07/17/2018 59.37 60.01 58.86 59.84 2,256,073
07/16/2018 60.05 60.14 59.085 59.47 1,288,481
07/13/2018 59.91 60.64 59.81 60.23 1,015,344
07/12/2018 59.19 59.98 59.02 59.79 1,143,966
07/11/2018 58.38 60.89 58.38 58.85 1,495,736
07/10/2018 61.29 61.44 60.87 61.39 959,218
07/09/2018 60.28 61.4 60.02 61.2 996,020
07/06/2018 59.9 60.17 59.5 59.87 799,372
07/05/2018 59.05 60.07 58.66 59.95 1,792,846
07/03/2018 59.51 59.81 58.61 58.73 855,591
07/02/2018 58.64 59.06 58.06 58.99 1,792,092
06/29/2018 58.86 59.78 58.47 59.15 1,502,629
06/28/2018 59.09 59.16 57.77 58.54 2,986,097
06/27/2018 59.66 60.34 58.88 59.28 2,546,161
06/26/2018 59.26 59.75 58.99 59.59 1,962,276
06/25/2018 59.81 59.93 58.26 59 1,935,631
06/22/2018 60.53 60.9 60.01 60.27 1,519,701
06/21/2018 61.46 61.59 59.93 60.06 1,341,473
*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