AAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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