AAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.98	0.98	0.80	0.85	0.85	-23.74%	5,871,532
Oct 21, 2026	1.22	1.22	1.09	1.12	1.12	1.83%	5,114,047
Oct 20, 2026	1.05	1.17	0.99	1.10	1.10	-4.37%	4,447,129
Oct 19, 2026	1.20	1.21	1.07	1.15	1.15	8.02%	6,262,753
Oct 16, 2026	1.33	1.33	1.06	1.06	1.06	-20.00%	5,298,971
Oct 15, 2026	1.24	1.37	1.08	1.33	1.33	-6.03%	10,876,063
Oct 14, 2026	1.72	1.78	1.40	1.41	1.41	-24.19%	7,220,916
Oct 13, 2026	1.85	1.92	1.75	1.86	1.86	-5.57%	5,096,943
Oct 12, 2026	2.21	2.21	1.90	1.97	1.97	-16.18%	5,666,713
Oct 9, 2026	2.51	2.66	2.31	2.35	2.35	6.58%	7,414,019
Oct 8, 2026	2.75	2.88	2.15	2.21	2.21	-27.23%	8,671,977
Oct 7, 2026	3.21	3.30	2.88	3.03	3.03	-11.92%	5,102,224
Oct 6, 2026	3.21	3.47	3.14	3.44	3.44	14.29%	5,650,324
Oct 5, 2026	2.87	3.02	2.59	3.01	3.01	10.87%	7,171,628
Oct 2, 2026	2.48	2.81	2.33	2.72	2.72	15.04%	7,222,977
Oct 1, 2026	2.05	2.40	1.98	2.36	2.36	15.12%	5,268,257
Sep 30, 2026	2.14	2.24	1.93	2.05	2.05	-1.91%	3,145,927
Sep 29, 2026	2.03	2.22	1.97	2.09	2.09	7.46%	3,358,876
Sep 28, 2026	2.06	2.18	1.81	1.95	1.95	-8.69%	2,959,030
Sep 25, 2026	2.16	2.29	2.08	2.13	2.13	-	2,182,125
Sep 24, 2026	2.05	2.23	1.99	2.13	2.13	-	2,782,993
Sep 23, 2026	2.36	2.40	2.10	2.13	2.13	-11.62%	2,587,229
Sep 22, 2026	2.41	2.57	2.26	2.41	2.41	-2.43%	3,867,963
Sep 21, 2026	2.46	2.52	2.31	2.47	2.47	6.46%	2,939,979
Sep 18, 2026	2.16	2.33	2.05	2.32	2.32	14.01%	3,012,902
Sep 17, 2026	2.16	2.21	1.97	2.04	2.04	2.78%	3,341,966
Sep 16, 2026	2.04	2.09	1.87	1.98	1.98	2.59%	2,564,610
Sep 15, 2026	1.98	2.11	1.92	1.93	1.93	-0.77%	1,612,254
Sep 14, 2026	2.00	2.19	1.94	1.95	1.95	-17.93%	3,492,066
Sep 11, 2026	2.37	2.52	2.32	2.37	2.37	3.27%	2,349,620
Sep 10, 2026	2.33	2.59	2.28	2.30	2.30	-8.38%	2,408,332
Sep 9, 2026	2.65	2.78	2.50	2.51	2.51	-6.18%	2,147,256
Sep 8, 2026	2.54	2.93	2.51	2.67	2.67	10.33%	4,814,933
Sep 4, 2026	2.25	2.45	2.20	2.42	2.42	10.76%	2,415,274
Sep 3, 2026	2.28	2.31	2.04	2.19	2.19	-5.62%	2,072,723
Sep 2, 2026	2.30	2.38	2.21	2.32	2.32	-0.64%	1,524,844
Sep 1, 2026	2.36	2.44	2.23	2.33	2.33	-8.27%	1,746,416
Aug 31, 2026	2.52	2.57	2.37	2.54	2.54	2.42%	1,010,532
Aug 28, 2026	2.68	2.69	2.41	2.48	2.48	-12.06%	2,029,643
Aug 27, 2026	3.00	3.10	2.72	2.82	2.82	-0.70%	2,635,340
Aug 26, 2026	2.70	2.87	2.65	2.84	2.84	1.07%	1,699,709
Aug 25, 2026	2.78	2.90	2.69	2.81	2.81	9.77%	2,397,196
Aug 24, 2026	2.61	2.83	2.26	2.56	2.56	-27.68%	5,053,455
Aug 21, 2026	3.84	4.06	3.37	3.54	3.54	-6.60%	3,299,534
Aug 20, 2026	3.41	3.87	3.23	3.79	3.79	10.50%	3,048,663
Aug 19, 2026	4.24	4.36	3.38	3.43	3.43	-14.25%	4,949,525
Aug 18, 2026	5.02	5.44	3.99	4.00	4.00	-30.07%	3,983,906
Aug 17, 2026	5.52	6.13	5.18	5.72	5.72	5.93%	3,306,223
Aug 14, 2026	4.18	5.56	4.14	5.40	5.40	31.07%	4,310,242
Aug 13, 2026	4.48	5.07	4.08	4.12	4.12	-11.78%	2,732,767