AAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	4.12	4.22	3.64	3.68	-	-16.79%	763,592
Jul 10, 2026	4.37	4.76	3.92	4.42	4.42	-3.70%	899,127
Jul 9, 2026	4.47	4.98	4.33	4.59	4.59	13.33%	2,006,779
Jul 8, 2026	3.92	4.32	3.79	4.05	4.05	-0.49%	623,580
Jul 7, 2026	4.40	4.96	3.83	4.07	4.07	-14.23%	1,149,016
Jul 6, 2026	4.43	5.24	4.23	4.75	4.75	3.38%	1,038,547
Jul 2, 2026	6.01	6.16	3.92	4.59	4.59	-26.21%	2,462,577
Jul 1, 2026	6.62	7.02	6.00	6.22	6.22	-11.90%	558,087
Jun 30, 2026	6.84	7.47	6.73	7.06	7.06	-3.16%	1,010,031
Jun 29, 2026	6.00	7.30	5.54	7.29	7.29	20.50%	1,348,652
Jun 26, 2026	5.58	6.45	5.25	6.05	6.05	-4.12%	1,167,886
Jun 25, 2026	7.60	7.60	5.90	6.31	6.31	-10.75%	1,474,206
Jun 24, 2026	7.50	7.50	6.21	7.07	7.07	-1.39%	1,000,356
Jun 23, 2026	8.39	8.70	6.90	7.17	7.17	-27.58%	1,479,066
Jun 22, 2026	9.12	10.52	8.22	9.90	9.90	11.61%	1,830,828
Jun 18, 2026	10.41	10.41	8.48	8.87	8.87	-7.12%	2,277,307
Jun 17, 2026	10.46	10.72	9.40	9.55	9.55	-4.31%	983,170
Jun 16, 2026	13.23	13.34	9.85	9.98	9.98	-21.60%	2,039,353
Jun 15, 2026	11.19	13.10	11.00	12.73	12.73	26.92%	2,018,661
Jun 12, 2026	10.57	11.37	9.42	10.03	10.03	-4.97%	1,354,603
Jun 11, 2026	9.96	10.83	9.23	10.56	10.56	-2.63%	1,566,421
Jun 10, 2026	10.59	11.97	9.99	10.84	10.84	14.59%	2,568,686
Jun 9, 2026	15.36	15.90	9.13	9.46	9.46	-34.03%	2,292,992
Jun 8, 2026	12.92	15.20	11.80	14.34	14.34	22.46%	1,240,915
Jun 5, 2026	14.00	16.65	11.40	11.71	11.71	-25.89%	1,247,603
Jun 4, 2026	11.68	16.76	11.33	15.80	15.80	20.24%	777,212
Jun 3, 2026	15.51	16.50	12.61	13.14	13.14	-18.56%	580,141
Jun 2, 2026	15.19	16.55	14.11	16.14	16.14	18.12%	693,943
Jun 1, 2026	9.15	14.40	9.10	13.66	13.66	34.18%	700,585
May 29, 2026	11.63	11.63	9.41	10.18	10.18	-14.02%	387,197
May 28, 2026	13.30	13.54	11.39	11.84	11.84	-10.71%	332,900
May 27, 2026	12.40	14.67	11.50	13.26	13.26	2.55%	249,610
May 26, 2026	14.50	15.51	12.88	12.93	12.93	-4.85%	391,537
May 22, 2026	13.06	13.69	11.42	13.59	13.59	5.34%	325,777
May 21, 2026	11.30	13.59	11.21	12.90	12.90	13.36%	287,950
May 20, 2026	13.14	13.20	10.93	11.38	11.38	-6.47%	237,596
May 19, 2026	11.89	12.80	10.57	12.17	12.17	-3.05%	158,822
May 18, 2026	15.56	15.56	11.37	12.55	12.55	-17.40%	238,544
May 15, 2026	15.28	17.01	14.64	15.19	15.19	-13.68%	113,378
May 14, 2026	20.40	20.40	16.99	17.60	17.60	-17.10%	185,091
May 13, 2026	18.68	22.98	16.20	21.23	21.23	36.14%	99,866