AAOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.84	23.76	21.00	23.43	23.43	0.90%	813,274
Oct 22, 2026	21.18	24.03	20.78	23.22	23.22	24.64%	971,556
Oct 21, 2026	16.90	19.07	16.88	18.63	18.63	-1.74%	600,105
Oct 20, 2026	19.83	20.73	17.83	18.96	18.96	3.44%	948,150
Oct 19, 2026	17.26	19.66	17.19	18.33	18.33	-6.53%	831,020
Oct 16, 2026	16.52	19.72	16.52	19.61	19.61	19.43%	1,292,486
Oct 15, 2026	17.47	19.16	15.98	16.42	16.42	5.32%	2,026,043
Oct 14, 2026	13.37	15.68	13.04	15.59	15.59	23.73%	1,465,384
Oct 13, 2026	12.67	13.21	12.12	12.60	12.60	6.15%	1,385,604
Oct 12, 2026	10.88	12.15	10.84	11.87	11.87	16.49%	1,923,435
Oct 9, 2026	9.50	10.43	8.68	10.19	10.19	-7.11%	4,495,718
Oct 8, 2026	9.35	11.13	9.04	10.97	10.97	27.11%	4,034,740
Oct 7, 2026	8.20	8.97	8.04	8.63	8.63	11.07%	3,732,411
Oct 6, 2026	8.40	8.58	7.63	7.77	7.77	-13.81%	4,753,648
Oct 5, 2026	9.56	10.54	8.97	9.02	9.02	-10.57%	2,068,530
Oct 2, 2026	11.25	12.07	9.62	10.08	10.08	-15.51%	2,056,165
Oct 1, 2026	14.09	14.60	11.64	11.93	11.93	-15.69%	1,746,632
Sep 30, 2026	13.61	14.95	12.85	14.15	14.15	2.83%	536,028
Sep 29, 2026	14.35	14.76	12.86	13.76	13.76	-8.33%	1,160,086
Sep 28, 2026	14.07	15.84	13.48	15.01	15.01	8.77%	553,331
Sep 25, 2026	13.63	14.10	12.78	13.80	13.80	-0.14%	434,684
Sep 24, 2026	14.39	14.74	13.25	13.82	13.82	-0.29%	700,021
Sep 23, 2026	12.61	13.93	12.55	13.86	13.86	11.06%	497,648
Sep 22, 2026	12.44	13.13	11.66	12.48	12.48	2.97%	523,586
Sep 21, 2026	12.27	13.00	11.86	12.12	12.12	-6.12%	724,894
Sep 18, 2026	14.20	14.98	12.91	12.91	12.91	-14.87%	650,745
Sep 17, 2026	14.30	15.69	13.80	15.17	15.17	-2.54%	768,133
Sep 16, 2026	15.11	16.50	14.63	15.56	15.56	-3.23%	808,315
Sep 15, 2026	15.39	16.13	14.58	16.08	16.08	1.26%	608,862
Sep 14, 2026	15.63	15.93	14.52	15.88	15.88	18.15%	740,537
Sep 11, 2026	13.58	13.80	12.60	13.44	13.44	-3.86%	807,869
Sep 10, 2026	13.80	14.10	12.47	13.98	13.98	8.71%	1,152,607
Sep 9, 2026	12.33	12.95	11.67	12.86	12.86	6.37%	501,558
Sep 8, 2026	13.04	13.05	10.75	12.09	12.09	-11.30%	1,488,999
Sep 4, 2026	14.77	15.07	13.38	13.63	13.63	-10.45%	837,477
Sep 3, 2026	14.82	16.17	14.46	15.22	15.22	5.33%	523,242
Sep 2, 2026	14.69	15.09	14.03	14.45	14.45	0.77%	425,364
Sep 1, 2026	14.22	14.93	13.83	14.34	14.34	7.98%	1,024,007
Aug 31, 2026	13.43	14.23	13.09	13.28	13.28	-3.14%	945,385
Aug 28, 2026	12.78	13.94	12.71	13.71	13.71	13.03%	1,023,865
Aug 27, 2026	11.32	12.59	11.00	12.13	12.13	0.83%	1,154,175
Aug 26, 2026	12.80	12.84	11.98	12.03	12.03	-1.96%	1,400,273
Aug 25, 2026	12.51	12.96	11.73	12.27	12.27	-9.51%	1,671,882
Aug 24, 2026	13.33	14.54	12.78	13.56	13.56	27.44%	4,084,526
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