iShares Core 80/20 Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
88.66
+0.29 (0.33%)
At close: Oct 8, 2025, 4:00 PM EDT
88.66
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
AOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 88.40 | 88.76 | 88.40 | 88.73 | - | 0.41% | 60,379 |
| Oct 7, 2025 | 88.85 | 88.85 | 88.28 | 88.37 | 88.37 | -0.48% | 106,977 |
| Oct 6, 2025 | 88.85 | 88.93 | 88.61 | 88.80 | 88.80 | 0.27% | 90,654 |
| Oct 3, 2025 | 88.65 | 88.90 | 88.42 | 88.56 | 88.56 | 0.18% | 70,305 |
| Oct 2, 2025 | 88.59 | 88.59 | 88.06 | 88.40 | 88.40 | -0.05% | 45,233 |
| Oct 1, 2025 | 88.10 | 88.62 | 88.07 | 88.44 | 88.19 | 0.34% | 84,201 |
| Sep 30, 2025 | 87.86 | 88.14 | 87.63 | 88.14 | 87.89 | 0.30% | 110,243 |
| Sep 29, 2025 | 87.83 | 87.95 | 87.62 | 87.88 | 87.63 | 0.46% | 113,537 |
| Sep 26, 2025 | 87.36 | 87.60 | 87.17 | 87.48 | 87.23 | 0.36% | 78,567 |
| Sep 25, 2025 | 87.30 | 87.32 | 86.76 | 87.17 | 86.92 | -0.34% | 68,686 |
| Sep 24, 2025 | 87.76 | 87.97 | 87.41 | 87.47 | 87.22 | -0.56% | 107,672 |
| Sep 23, 2025 | 88.28 | 88.35 | 87.77 | 87.96 | 87.71 | -0.17% | 93,376 |
| Sep 22, 2025 | 87.74 | 88.26 | 87.64 | 88.11 | 87.86 | 0.23% | 102,368 |
| Sep 19, 2025 | 87.93 | 88.00 | 87.51 | 87.91 | 87.66 | 0.09% | 80,935 |
| Sep 18, 2025 | 87.75 | 87.99 | 87.34 | 87.83 | 87.58 | 0.32% | 86,372 |
| Sep 17, 2025 | 87.71 | 87.95 | 87.06 | 87.55 | 87.30 | -0.11% | 77,096 |
| Sep 16, 2025 | 87.78 | 87.85 | 87.38 | 87.65 | 87.40 | -0.01% | 87,623 |
| Sep 15, 2025 | 87.60 | 87.71 | 87.42 | 87.66 | 87.41 | 0.47% | 79,377 |
| Sep 12, 2025 | 87.35 | 87.40 | 87.07 | 87.25 | 87.00 | -0.07% | 80,822 |
| Sep 11, 2025 | 86.80 | 87.46 | 86.80 | 87.31 | 87.06 | 0.83% | 70,087 |
| Sep 10, 2025 | 86.86 | 86.99 | 86.49 | 86.59 | 86.34 | 0.19% | 65,463 |
| Sep 9, 2025 | 86.27 | 86.53 | 86.20 | 86.43 | 86.18 | -0.05% | 58,540 |
| Sep 8, 2025 | 86.42 | 86.49 | 86.24 | 86.47 | 86.22 | 0.46% | 62,240 |
| Sep 5, 2025 | 86.32 | 86.60 | 85.73 | 86.07 | 85.82 | 0.21% | 73,069 |
| Sep 4, 2025 | 85.47 | 86.00 | 85.35 | 85.89 | 85.64 | 0.56% | 58,909 |
| Sep 3, 2025 | 85.11 | 85.45 | 85.10 | 85.41 | 85.17 | 0.36% | 99,460 |
| Sep 2, 2025 | 84.79 | 85.13 | 84.55 | 85.10 | 84.86 | -0.50% | 118,108 |
| Aug 29, 2025 | 85.95 | 85.95 | 85.45 | 85.53 | 85.29 | -0.58% | 76,881 |
| Aug 28, 2025 | 85.93 | 86.12 | 85.63 | 86.03 | 85.78 | 0.28% | 81,069 |
| Aug 27, 2025 | 85.47 | 85.87 | 85.40 | 85.79 | 85.54 | 0.11% | 84,302 |
| Aug 26, 2025 | 85.48 | 85.78 | 85.32 | 85.70 | 85.45 | 0.22% | 77,328 |
| Aug 25, 2025 | 85.84 | 85.87 | 85.45 | 85.51 | 85.27 | -0.54% | 73,994 |
| Aug 22, 2025 | 84.89 | 86.10 | 84.89 | 85.97 | 85.72 | 1.50% | 82,012 |
| Aug 21, 2025 | 84.85 | 84.98 | 84.60 | 84.70 | 84.46 | -0.29% | 88,259 |
| Aug 20, 2025 | 84.96 | 85.18 | 84.67 | 84.95 | 84.71 | -0.26% | 50,680 |
| Aug 19, 2025 | 85.50 | 85.59 | 85.01 | 85.17 | 84.93 | -0.22% | 63,332 |
| Aug 18, 2025 | 85.42 | 85.48 | 85.21 | 85.36 | 85.12 | -0.05% | 66,686 |
| Aug 15, 2025 | 85.51 | 85.53 | 85.25 | 85.40 | 85.16 | -0.06% | 43,174 |
| Aug 14, 2025 | 85.32 | 85.50 | 85.10 | 85.45 | 85.21 | -0.07% | 65,100 |
| Aug 13, 2025 | 85.40 | 85.63 | 85.33 | 85.51 | 85.27 | 0.35% | 59,746 |
| Aug 12, 2025 | 84.62 | 85.21 | 84.46 | 85.21 | 84.97 | 0.97% | 49,807 |
| Aug 11, 2025 | 84.40 | 84.61 | 84.18 | 84.39 | 84.15 | -0.17% | 64,308 |
| Aug 8, 2025 | 84.34 | 84.63 | 84.27 | 84.53 | 84.29 | 0.51% | 54,338 |
| Aug 7, 2025 | 84.41 | 84.61 | 83.82 | 84.10 | 83.86 | 0.14% | 66,961 |
| Aug 6, 2025 | 83.79 | 84.13 | 83.60 | 83.98 | 83.74 | 0.45% | 52,874 |
| Aug 5, 2025 | 83.75 | 83.86 | 83.37 | 83.60 | 83.36 | -0.17% | 48,949 |
| Aug 4, 2025 | 83.35 | 83.75 | 83.32 | 83.74 | 83.50 | 1.21% | 61,204 |
| Aug 1, 2025 | 83.08 | 83.08 | 82.40 | 82.74 | 82.50 | -0.90% | 81,665 |
| Jul 31, 2025 | 84.09 | 84.14 | 83.32 | 83.49 | 83.25 | -0.44% | 104,306 |
| Jul 30, 2025 | 84.10 | 84.20 | 83.51 | 83.86 | 83.62 | -0.23% | 46,971 |