AAOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.33	14.54	12.78	13.56	13.56	27.44%	4,065,928
Aug 21, 2026	9.88	11.12	9.27	10.64	10.64	6.72%	2,772,367
Aug 20, 2026	11.27	11.94	9.77	9.97	9.97	-11.46%	3,390,882
Aug 19, 2026	9.20	11.37	8.89	11.26	11.26	13.97%	5,390,502
Aug 18, 2026	8.45	9.90	7.94	9.88	9.88	30.34%	6,391,798
Aug 17, 2026	7.89	8.40	6.94	7.58	7.58	-6.07%	4,300,434
Aug 14, 2026	11.51	11.62	7.58	8.07	8.07	-31.03%	8,538,952
Aug 13, 2026	10.85	11.78	9.54	11.70	11.70	11.75%	2,004,299
Aug 12, 2026	9.91	11.98	9.72	10.47	10.47	-6.10%	2,008,673
Aug 11, 2026	11.26	12.27	10.66	11.15	11.15	-2.02%	2,999,824
Aug 10, 2026	10.05	12.04	8.81	11.38	11.38	4.31%	7,333,138
Aug 7, 2026	9.48	12.02	8.03	10.91	10.91	-19.60%	7,824,152
Aug 6, 2026	13.96	14.44	11.50	13.57	13.57	7.70%	5,133,366
Aug 5, 2026	12.79	12.79	10.42	12.60	12.60	4.65%	2,500,564
Aug 4, 2026	13.10	14.87	10.40	12.04	12.04	-38.19%	3,490,716
Aug 3, 2026	32.41	33.51	19.46	19.48	19.48	-34.10%	548,301
Jul 31, 2026	26.45	32.00	26.17	29.56	29.56	-11.07%	298,223
Jul 30, 2026	42.18	42.41	32.50	33.24	33.24	-34.58%	301,272
Jul 29, 2026	40.19	51.05	39.36	50.81	50.81	26.61%	231,590
Jul 28, 2026	37.80	44.77	37.75	40.13	40.13	19.19%	161,304
Jul 27, 2026	31.64	37.10	30.44	33.67	33.67	5.58%	146,547
Jul 24, 2026	28.22	31.99	27.56	31.89	31.89	20.75%	111,418
Jul 23, 2026	27.94	27.95	22.70	26.41	26.41	-2.90%	250,365
Jul 22, 2026	25.10	27.39	24.38	27.20	27.20	15.60%	123,954
Jul 21, 2026	31.47	31.47	23.05	23.53	23.53	-31.64%	180,639
Jul 20, 2026	33.88	35.10	31.61	34.42	34.42	-1.85%	22,065
Jul 17, 2026	39.75	42.82	32.43	35.07	35.07	-3.89%	158,897
Jul 16, 2026	33.68	37.93	32.70	36.49	36.49	15.62%	123,717