iShares Core 80/20 Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
89.84
-0.28 (-0.31%)
At close: Oct 29, 2025, 4:00 PM EDT
89.50
-0.34 (-0.38%)
After-hours: Oct 29, 2025, 4:58 PM EDT
AOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 90.31 | 90.35 | 89.63 | 89.84 | - | -0.31% | 75,056 |
| Oct 28, 2025 | 90.14 | 90.34 | 89.85 | 90.12 | 90.12 | 0.09% | 56,814 |
| Oct 27, 2025 | 89.81 | 90.11 | 89.67 | 90.04 | 90.04 | 0.89% | 66,433 |
| Oct 24, 2025 | 89.13 | 89.55 | 89.12 | 89.25 | 89.25 | 0.39% | 82,473 |
| Oct 23, 2025 | 88.37 | 88.97 | 88.37 | 88.90 | 88.90 | 0.68% | 78,802 |
| Oct 22, 2025 | 88.78 | 88.89 | 87.90 | 88.30 | 88.30 | -0.29% | 66,971 |
| Oct 21, 2025 | 88.84 | 88.92 | 88.53 | 88.56 | 88.56 | -0.42% | 117,241 |
| Oct 20, 2025 | 88.33 | 88.98 | 88.33 | 88.93 | 88.93 | 1.03% | 80,917 |
| Oct 17, 2025 | 87.55 | 88.31 | 87.55 | 88.02 | 88.02 | 0.25% | 91,495 |
| Oct 16, 2025 | 88.21 | 88.54 | 87.56 | 87.80 | 87.80 | -0.30% | 96,002 |
| Oct 15, 2025 | 88.03 | 88.53 | 87.54 | 88.06 | 88.06 | 0.53% | 84,718 |
| Oct 14, 2025 | 87.00 | 88.03 | 86.81 | 87.60 | 87.60 | -0.08% | 98,858 |
| Oct 13, 2025 | 87.45 | 87.79 | 87.25 | 87.67 | 87.67 | 1.34% | 138,292 |
| Oct 10, 2025 | 88.42 | 88.55 | 86.51 | 86.51 | 86.51 | -2.16% | 154,692 |
| Oct 9, 2025 | 88.77 | 88.84 | 88.19 | 88.42 | 88.42 | -0.27% | 82,507 |
| Oct 8, 2025 | 88.40 | 88.87 | 88.40 | 88.66 | 88.66 | 0.33% | 95,689 |
| 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 |