iShares Core 80/20 Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
83.30
-0.09 (-0.11%)
At close: Jul 18, 2025, 4:00 PM
83.34
+0.04 (0.05%)
After-hours: Jul 18, 2025, 8:00 PM EDT
AOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 83.67 | 83.67 | 83.18 | 83.30 | 83.30 | -0.11% | 81,232 |
| Jul 17, 2025 | 82.99 | 83.49 | 82.96 | 83.39 | 83.39 | 0.46% | 82,512 |
| Jul 16, 2025 | 82.95 | 83.11 | 82.43 | 83.01 | 83.01 | 0.28% | 416,965 |
| Jul 15, 2025 | 83.51 | 83.51 | 82.78 | 82.78 | 82.78 | -0.48% | 119,512 |
| Jul 14, 2025 | 83.00 | 83.20 | 82.84 | 83.18 | 83.18 | 0.13% | 57,462 |
| Jul 11, 2025 | 83.11 | 83.18 | 82.81 | 83.07 | 83.07 | -0.49% | 55,982 |
| Jul 10, 2025 | 83.32 | 83.57 | 83.08 | 83.48 | 83.48 | 0.22% | 61,213 |
| Jul 9, 2025 | 83.19 | 83.30 | 82.97 | 83.30 | 83.30 | 0.49% | 82,938 |
| Jul 8, 2025 | 82.97 | 83.01 | 82.69 | 82.89 | 82.89 | 0.22% | 124,134 |
| Jul 7, 2025 | 83.11 | 83.14 | 82.44 | 82.71 | 82.71 | -0.82% | 85,163 |
| Jul 3, 2025 | 83.17 | 83.50 | 83.17 | 83.39 | 83.39 | 0.46% | 53,111 |
| Jul 2, 2025 | 82.68 | 83.07 | 82.52 | 83.01 | 83.01 | -0.40% | 61,870 |
| Jul 1, 2025 | 83.24 | 83.49 | 83.16 | 83.34 | 82.72 | -0.07% | 109,246 |
| Jun 30, 2025 | 83.27 | 83.50 | 83.01 | 83.40 | 82.78 | 0.48% | 64,248 |
| Jun 27, 2025 | 82.99 | 83.29 | 82.58 | 83.00 | 82.38 | 0.50% | 103,097 |
| Jun 26, 2025 | 82.50 | 82.79 | 82.35 | 82.59 | 81.98 | 0.52% | 109,983 |
| Jun 25, 2025 | 82.26 | 82.26 | 81.91 | 82.16 | 81.55 | -0.11% | 67,259 |
| Jun 24, 2025 | 81.72 | 82.34 | 81.72 | 82.25 | 81.64 | 1.24% | 110,611 |
| Jun 23, 2025 | 80.55 | 81.39 | 80.52 | 81.24 | 80.64 | 0.61% | 69,377 |
| Jun 20, 2025 | 81.18 | 81.26 | 80.61 | 80.75 | 80.15 | -0.28% | 57,763 |
| Jun 18, 2025 | 80.96 | 81.42 | 80.85 | 80.98 | 80.38 | 0.04% | 68,595 |
| Jun 17, 2025 | 81.38 | 81.43 | 80.85 | 80.95 | 80.35 | -0.85% | 109,665 |
| Jun 16, 2025 | 81.69 | 81.98 | 81.37 | 81.64 | 81.03 | 0.78% | 321,013 |
| Jun 13, 2025 | 81.24 | 81.51 | 80.85 | 81.01 | 80.41 | -1.12% | 58,126 |
| Jun 12, 2025 | 81.64 | 81.93 | 81.46 | 81.93 | 81.32 | 0.40% | 52,529 |
| Jun 11, 2025 | 81.89 | 81.91 | 81.37 | 81.60 | 80.99 | - | 71,766 |
| Jun 10, 2025 | 81.54 | 81.62 | 81.31 | 81.60 | 80.99 | 0.34% | 63,907 |
| Jun 9, 2025 | 81.12 | 81.52 | 81.10 | 81.32 | 80.72 | 0.28% | 61,897 |
| Jun 6, 2025 | 81.00 | 81.32 | 80.86 | 81.09 | 80.49 | 0.56% | 70,432 |
| Jun 5, 2025 | 81.03 | 81.24 | 80.56 | 80.64 | 80.04 | -0.48% | 66,314 |
| Jun 4, 2025 | 80.99 | 81.18 | 80.86 | 81.03 | 80.43 | 0.28% | 173,802 |
| Jun 3, 2025 | 80.27 | 80.86 | 80.27 | 80.80 | 80.20 | 0.24% | 83,552 |
| Jun 2, 2025 | 80.14 | 80.61 | 79.82 | 80.61 | 80.01 | 0.55% | 94,933 |
| May 30, 2025 | 80.00 | 80.27 | 79.53 | 80.17 | 79.58 | -0.07% | 68,801 |
| May 29, 2025 | 80.53 | 80.53 | 79.96 | 80.23 | 79.64 | 0.29% | 82,091 |
| May 28, 2025 | 80.30 | 80.34 | 79.85 | 80.00 | 79.41 | -0.53% | 95,301 |
| May 27, 2025 | 79.99 | 80.43 | 79.85 | 80.43 | 79.83 | 1.44% | 99,581 |
| May 23, 2025 | 78.86 | 79.49 | 78.61 | 79.29 | 78.70 | - | 45,994 |
| May 22, 2025 | 79.15 | 79.74 | 79.10 | 79.29 | 78.70 | -0.20% | 71,320 |
| May 21, 2025 | 80.10 | 80.37 | 79.29 | 79.45 | 78.86 | -1.05% | 71,578 |
| May 20, 2025 | 80.15 | 80.43 | 80.03 | 80.29 | 79.69 | -0.20% | 65,750 |
| May 19, 2025 | 79.79 | 80.45 | 79.65 | 80.45 | 79.85 | 0.31% | 76,942 |
| May 16, 2025 | 80.01 | 80.21 | 79.65 | 80.20 | 79.61 | 0.48% | 111,545 |
| May 15, 2025 | 79.45 | 79.94 | 79.30 | 79.82 | 79.23 | 0.52% | 85,350 |
| May 14, 2025 | 79.71 | 79.72 | 79.26 | 79.41 | 78.82 | -0.14% | 71,128 |
| May 13, 2025 | 79.23 | 79.70 | 79.16 | 79.52 | 78.93 | 0.42% | 67,325 |
| May 12, 2025 | 79.13 | 79.19 | 78.60 | 79.19 | 78.60 | 1.98% | 743,578 |
| May 9, 2025 | 77.85 | 77.99 | 77.55 | 77.65 | 77.07 | 0.06% | 126,742 |
| May 8, 2025 | 77.85 | 78.06 | 77.43 | 77.60 | 77.02 | 0.27% | 168,385 |
| May 7, 2025 | 77.41 | 77.60 | 77.10 | 77.39 | 76.82 | -0.03% | 51,897 |