Quantcast

Historical Stock Prices

AUO 
$4.36
*  
0.17
4.06%
Get AUO Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading AUO now
Exchange:NYSE
Industry: Technology
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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 4.24 4.38 4.24 4.36 846,850
08/16/2018 4.24 4.24 4.19 4.19 439,006
08/15/2018 4.22 4.22 4.17 4.2 678,566
08/14/2018 4.31 4.32 4.28 4.28 624,571
08/13/2018 4.24 4.27 4.21 4.23 616,894
08/10/2018 4.24 4.26 4.22 4.22 859,286
08/09/2018 4.4 4.42 4.33 4.33 1,095,319
08/08/2018 4.42 4.48 4.35 4.44 1,416,003
08/07/2018 4.46 4.49 4.43 4.45 911,362
08/06/2018 4.4 4.47 4.4 4.44 752,357
08/03/2018 4.37 4.41 4.36 4.4 907,459
08/02/2018 4.36 4.39 4.32 4.37 603,508
08/01/2018 4.41 4.43 4.36 4.39 1,047,337
07/31/2018 4.35 4.42 4.35 4.42 1,050,232
07/30/2018 4.33 4.34 4.28 4.3 546,959
07/27/2018 4.3 4.45 4.24 4.27 986,199
07/26/2018 4.12 4.29 4.11 4.25 1,044,629
07/25/2018 4.13 4.16 4.12 4.13 515,383
07/24/2018 4.11 4.15 4.075 4.1 716,187
07/23/2018 4.11 4.12 4.1 4.11 482,160
07/20/2018 4.14 4.18 4.1 4.11 699,509
07/19/2018 4.1 4.18 4.09 4.14 1,361,174
07/18/2018 4 4.09 3.9995 4.09 674,653
07/17/2018 3.97 4 3.96 3.98 384,452
07/16/2018 4.01 4.02 3.94 3.94 949,503
07/13/2018 4.03 4.03 3.98 4 735,355
07/12/2018 4.03 4.135 4 4.01 1,141,417
07/11/2018 4.48 4.52 4.435 4.45 2,141,343
07/10/2018 4.62 4.6295 4.32 4.51 1,516,794
07/09/2018 4.4 4.79 4.4 4.72 1,629,442
07/06/2018 4.24 4.25 4.22 4.25 461,590
07/05/2018 4.2 4.21 4.16 4.19 493,399
07/03/2018 4.2 4.205 4.19 4.19 506,530
07/02/2018 4.24 4.25 4.165 4.19 880,048
06/29/2018 4.27 4.3 4.22 4.23 819,266
06/28/2018 4.07 4.25 4.07 4.21 2,110,133
06/27/2018 4.16 4.2 4.11 4.12 338,147
06/26/2018 4.17 4.17 4.12 4.16 657,911
06/25/2018 4.23 4.23 4.14 4.2 570,873
06/22/2018 4.26 4.28 4.205 4.27 524,104
06/21/2018 4.31 4.31 4.22 4.23 432,546
06/20/2018 4.4 4.45 4.37 4.41 686,711
06/19/2018 4.35 4.35 4.27 4.31 644,850
06/18/2018 4.46 4.47 4.26 4.36 1,639,093
06/15/2018 4.55 4.55 4.44 4.48 1,099,099
06/14/2018 4.46 4.595 4.45 4.55 1,740,443
06/13/2018 4.45 4.5 4.41 4.49 476,951
06/12/2018 4.44 4.47 4.42 4.46 387,629
06/11/2018 4.41 4.45 4.4 4.45 470,597
06/08/2018 4.38 4.4 4.35 4.39 515,118
06/07/2018 4.41 4.41 4.36 4.4 1,205,220
06/06/2018 4.37 4.4 4.32 4.38 1,263,532
06/05/2018 4.43 4.43 4.3 4.32 722,200
06/04/2018 4.42 4.44 4.41 4.44 534,513
06/01/2018 4.37 4.41 4.36 4.41 606,872
05/31/2018 4.31 4.34 4.31 4.34 719,444
05/30/2018 4.25 4.25 4.21 4.24 580,258
05/29/2018 4.23 4.25 4.21 4.24 414,246
05/25/2018 4.24 4.24 4.19 4.22 352,470
05/24/2018 4.25 4.27 4.18 4.25 669,002
05/23/2018 4.21 4.27 4.19 4.26 670,158
05/22/2018 4.23 4.23 4.15 4.23 1,008,457
05/21/2018 4.21 4.21 4.16 4.2 676,108
05/18/2018 4.2 4.2 4.14 4.17 650,738
05/17/2018 4.21 4.22 4.16 4.2 1,170,364
*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