Register for real-time alerts, custom portfolio, and market movers
AOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 86.07 | -0.62 | -0.72% | 86.81 | 87.44 | 85.851 | 1,134,602 |
| Apr 18 2024 | 86.69 | 0.23 | 0.27% | 87.00 | 87.93 | 86.505 | 1,198,772 |
| Apr 17 2024 | 86.46 | 1.06 | 1.24% | 85.83 | 86.80 | 85.21 | 1,686,718 |
| Apr 16 2024 | 85.40 | 0.25 | 0.29% | 84.69 | 85.75 | 84.61 | 845,290 |
| Apr 15 2024 | 85.15 | -1.35 | -1.56% | 87.94 | 87.9905 | 84.99 | 770,873 |
| Apr 12 2024 | 86.50 | 0.35 | 0.41% | 85.33 | 86.58 | 85.33 | 1,178,432 |
| Apr 11 2024 | 86.15 | 0.62 | 0.72% | 85.96 | 86.38 | 85.09 | 901,751 |
| Apr 10 2024 | 85.53 | -0.94 | -1.09% | 84.99 | 86.07 | 84.755 | 984,996 |
| Apr 09 2024 | 86.47 | -0.50 | -0.57% | 87.10 | 87.24 | 85.18 | 1,251,576 |
| Apr 08 2024 | 86.97 | -0.57 | -0.65% | 88.05 | 88.07 | 86.95 | 902,744 |
| Apr 05 2024 | 87.54 | 0.40 | 0.46% | 87.39 | 88.025 | 86.79 | 915,960 |
| Apr 04 2024 | 87.14 | -1.51 | -1.70% | 89.39 | 89.69 | 86.96 | 1,036,566 |
| Apr 03 2024 | 88.65 | 0.10 | 0.11% | 88.55 | 89.415 | 88.29 | 899,036 |
| Apr 02 2024 | 88.55 | -0.53 | -0.59% | 88.51 | 88.8999 | 87.89 | 902,310 |
| Apr 01 2024 | 89.08 | -0.38 | -0.42% | 89.33 | 89.77 | 88.68 | 676,209 |
| Mar 28 2024 | 89.46 | 0.61 | 0.69% | 89.07 | 89.62 | 88.725 | 1,003,652 |
| Mar 27 2024 | 88.85 | 0.97 | 1.10% | 88.42 | 88.87 | 88.00 | 776,326 |
| Mar 26 2024 | 87.88 | -0.16 | -0.18% | 88.02 | 88.70 | 87.61 | 892,414 |
| Mar 25 2024 | 88.04 | -1.24 | -1.39% | 89.38 | 89.86 | 88.01 | 747,935 |
| Mar 22 2024 | 89.28 | -0.60 | -0.67% | 89.54 | 89.82 | 88.94 | 1,008,449 |
| Mar 21 2024 | 89.88 | 2.24 | 2.56% | 87.83 | 89.96 | 87.83 | 758,254 |
| Mar 20 2024 | 87.64 | 0.86 | 0.99% | 86.93 | 87.72 | 86.4201 | 563,890 |
| Mar 19 2024 | 86.78 | 0.92 | 1.07% | 85.97 | 86.82 | 85.7001 | 773,189 |
| Mar 18 2024 | 85.86 | -1.23 | -1.41% | 87.11 | 87.51 | 85.675 | 1,064,232 |
| Mar 15 2024 | 87.09 | 0.47 | 0.54% | 86.04 | 87.905 | 86.04 | 2,617,216 |
| Mar 14 2024 | 86.62 | 0.46 | 0.53% | 86.26 | 86.89 | 85.985 | 935,595 |
| Mar 13 2024 | 86.16 | 0.23 | 0.27% | 85.97 | 86.55 | 85.54 | 809,642 |
| Mar 12 2024 | 85.93 | 0.62 | 0.73% | 85.40 | 86.07 | 85.02 | 658,439 |
| Mar 11 2024 | 85.31 | -0.51 | -0.59% | 85.64 | 85.83 | 84.622 | 699,401 |
| Mar 08 2024 | 85.82 | -0.83 | -0.96% | 87.04 | 87.60 | 85.66 | 626,583 |
| Mar 07 2024 | 86.65 | 2.15 | 2.54% | 85.15 | 86.81 | 84.79 | 914,142 |
| Mar 06 2024 | 84.50 | 0.81 | 0.97% | 84.15 | 85.18 | 84.10 | 674,547 |
| Mar 05 2024 | 83.69 | -1.41 | -1.66% | 84.86 | 84.98 | 83.15 | 989,970 |
| Mar 04 2024 | 85.10 | 1.16 | 1.38% | 84.00 | 85.64 | 83.94 | 1,016,477 |
| Mar 01 2024 | 83.94 | 1.04 | 1.25% | 82.54 | 84.0825 | 82.47 | 1,221,833 |
| Feb 29 2024 | 82.90 | 0.01 | 0.01% | 83.47 | 83.48 | 82.51 | 1,464,836 |
| Feb 28 2024 | 82.89 | 0.59 | 0.72% | 82.34 | 83.425 | 82.03 | 870,671 |
| Feb 27 2024 | 82.30 | 0.71 | 0.87% | 81.92 | 82.40 | 81.45 | 751,332 |
| Feb 26 2024 | 81.59 | 0.19 | 0.23% | 81.40 | 81.90 | 81.10 | 680,703 |
| Feb 23 2024 | 81.40 | 0.79 | 0.98% | 80.96 | 81.51 | 80.61 | 788,480 |
| Feb 22 2024 | 80.61 | 0.38 | 0.47% | 80.82 | 80.99 | 79.91 | 842,201 |
| Feb 21 2024 | 80.23 | 0.59 | 0.74% | 79.91 | 80.48 | 79.60 | 781,186 |
| Feb 20 2024 | 79.64 | -0.45 | -0.56% | 79.55 | 80.37 | 79.055 | 1,040,523 |
| Feb 16 2024 | 80.09 | -0.91 | -1.12% | 80.74 | 81.36 | 80.00 | 752,019 |
| Feb 15 2024 | 81.00 | -0.17 | -0.21% | 81.80 | 82.16 | 80.05 | 906,736 |
| Feb 14 2024 | 81.17 | 1.92 | 2.42% | 80.00 | 81.47 | 79.73 | 1,050,615 |
| Feb 13 2024 | 79.25 | -2.03 | -2.50% | 80.075 | 80.145 | 78.76 | 1,117,127 |
| Feb 12 2024 | 81.28 | 0.74 | 0.92% | 80.76 | 81.6133 | 80.43 | 654,046 |
| Feb 09 2024 | 80.54 | 0.29 | 0.36% | 80.29 | 80.80 | 79.98 | 707,610 |
| Feb 08 2024 | 80.25 | 0.41 | 0.51% | 80.22 | 80.82 | 79.73 | 852,119 |
| Feb 07 2024 | 79.84 | 1.62 | 2.07% | 79.02 | 80.41 | 78.86 | 878,175 |
| Feb 06 2024 | 78.22 | 1.13 | 1.47% | 77.17 | 78.4591 | 77.085 | 974,224 |
| Feb 05 2024 | 77.09 | -1.24 | -1.58% | 78.04 | 78.04 | 76.89 | 999,945 |
| Feb 02 2024 | 78.33 | -1.24 | -1.56% | 79.01 | 79.095 | 77.25 | 1,058,090 |
| Feb 01 2024 | 79.57 | 1.96 | 2.53% | 78.11 | 79.70 | 77.9501 | 1,199,790 |
| Jan 31 2024 | 77.61 | -2.11 | -2.65% | 79.69 | 79.86 | 77.09 | 2,569,370 |
| Jan 30 2024 | 79.72 | -1.93 | -2.36% | 78.76 | 80.35 | 76.93 | 2,494,597 |
| Jan 29 2024 | 81.65 | 0.73 | 0.90% | 80.95 | 81.80 | 80.6054 | 961,465 |
| Jan 26 2024 | 80.92 | -0.35 | -0.43% | 81.34 | 81.70 | 80.58 | 846,589 |
| Jan 25 2024 | 81.27 | 0.94 | 1.17% | 80.90 | 81.46 | 80.805 | 1,033,277 |
| Jan 24 2024 | 80.33 | -1.52 | -1.86% | 82.23 | 82.23 | 80.30 | 803,858 |
| Jan 23 2024 | 81.85 | -0.27 | -0.33% | 82.08 | 82.35 | 81.32 | 1,234,223 |
| Jan 22 2024 | 82.12 | 0.91 | 1.12% | 81.64 | 82.41 | 81.39 | 887,644 |
