AOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	93.31	93.46	93.05	93.14	93.14	0.02%	94,107
Feb 9, 2026	92.54	93.26	92.47	93.12	93.12	0.64%	95,120
Feb 6, 2026	91.57	92.59	91.53	92.53	92.53	1.85%	96,074
Feb 5, 2026	91.17	91.50	90.79	90.85	90.85	-1.02%	140,054
Feb 4, 2026	92.25	92.33	91.34	91.79	91.79	-0.25%	65,921
Feb 3, 2026	92.41	92.49	91.37	92.02	92.02	-0.29%	115,260
Feb 2, 2026	91.69	92.36	91.69	92.29	92.29	0.46%	104,837
Jan 30, 2026	92.11	92.33	91.54	91.87	91.87	-0.62%	85,667
Jan 29, 2026	92.81	92.81	91.50	92.44	92.44	0.03%	96,074
Jan 28, 2026	92.68	92.68	92.20	92.41	92.41	-0.12%	88,455
Jan 27, 2026	92.22	92.65	92.22	92.52	92.52	0.52%	98,067
Jan 26, 2026	91.87	92.14	91.82	92.04	92.04	0.40%	129,710
Jan 23, 2026	91.32	91.69	91.25	91.67	91.67	0.31%	99,409
Jan 22, 2026	91.39	91.72	91.22	91.39	91.39	0.32%	102,344
Jan 21, 2026	90.45	91.39	90.30	91.10	91.10	0.95%	222,265
Jan 20, 2026	90.49	90.85	90.08	90.24	90.24	-1.41%	223,387
Jan 16, 2026	91.74	91.74	91.30	91.53	91.53	-0.04%	147,125
Jan 15, 2026	91.70	91.85	91.44	91.57	91.57	0.32%	134,272
Jan 14, 2026	91.40	91.40	90.92	91.28	91.28	-0.20%	124,637
Jan 13, 2026	91.69	91.70	91.22	91.46	91.46	-0.16%	119,595
Jan 12, 2026	91.16	91.70	91.16	91.61	91.61	0.22%	150,911
Jan 9, 2026	90.88	91.47	90.88	91.41	91.41	0.62%	102,568
Jan 8, 2026	90.68	90.91	90.58	90.85	90.85	0.04%	101,043
Jan 7, 2026	90.99	91.19	90.75	90.81	90.81	-0.20%	80,769
Jan 6, 2026	90.61	91.16	90.61	90.99	90.99	0.43%	117,454
Jan 5, 2026	90.26	90.78	90.26	90.60	90.60	0.61%	156,631
Jan 2, 2026	90.19	90.20	89.60	90.05	90.05	0.55%	133,578
Dec 31, 2025	89.91	89.94	89.43	89.56	89.56	-0.56%	108,468
Dec 30, 2025	90.01	90.24	90.01	90.06	90.06	-0.11%	110,928
Dec 29, 2025	90.00	90.18	89.88	90.16	90.16	-0.04%	233,853
Dec 26, 2025	90.24	90.37	90.16	90.20	90.20	-0.04%	125,627
Dec 24, 2025	90.06	90.27	89.96	90.24	90.24	0.24%	71,519
Dec 23, 2025	89.69	90.03	89.65	90.02	90.02	-0.56%	114,347
Dec 22, 2025	90.31	90.56	90.25	90.53	89.67	0.47%	167,655
Dec 19, 2025	89.78	90.22	89.78	90.11	89.26	0.63%	121,842
Dec 18, 2025	89.65	89.91	89.36	89.55	88.70	0.66%	116,291
Dec 17, 2025	89.57	89.78	88.89	88.96	88.12	-0.82%	93,861
Dec 16, 2025	89.77	89.89	89.30	89.70	88.85	-0.16%	84,346
Dec 15, 2025	90.28	90.35	89.73	89.84	88.99	-0.02%	123,074
Dec 12, 2025	90.58	90.65	89.54	89.86	89.01	-0.76%	89,423
Dec 11, 2025	90.20	90.73	90.04	90.55	89.69	0.35%	130,365
Dec 10, 2025	89.80	90.50	89.60	90.23	89.38	0.57%	91,459
Dec 9, 2025	89.74	89.99	89.64	89.72	88.87	0.07%	87,144
Dec 8, 2025	90.03	90.05	89.50	89.66	88.81	-0.41%	112,099
Dec 5, 2025	90.03	90.35	89.81	90.03	89.18	0.26%	129,798
Dec 4, 2025	89.82	89.92	89.65	89.80	88.95	-0.04%	76,071
Dec 3, 2025	89.52	89.90	89.28	89.84	88.99	0.29%	271,927
Dec 2, 2025	89.56	89.66	89.16	89.58	88.73	0.34%	86,730
Dec 1, 2025	89.04	89.66	89.04	89.28	88.44	-0.52%	100,806
Nov 28, 2025	89.58	89.75	89.40	89.75	88.90	0.39%	35,832