AOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	87.04	87.11	86.14	86.30	86.30	-1.18%	204,084
Mar 26, 2026	88.08	88.37	87.20	87.33	87.33	-1.61%	168,246
Mar 25, 2026	88.91	89.04	88.36	88.76	88.76	0.85%	118,104
Mar 24, 2026	87.75	88.43	87.44	88.01	88.01	-0.43%	159,405
Mar 23, 2026	88.27	89.20	87.99	88.39	88.39	1.45%	199,262
Mar 20, 2026	88.33	88.45	86.80	87.13	87.13	-1.91%	194,783
Mar 19, 2026	88.15	89.09	87.88	88.83	88.83	-0.12%	180,036
Mar 18, 2026	89.85	89.87	88.90	88.94	88.94	-1.30%	179,848
Mar 17, 2026	90.24	90.46	90.00	90.11	90.11	0.31%	132,929
Mar 16, 2026	89.66	90.10	89.49	89.83	89.83	1.15%	178,633
Mar 13, 2026	89.77	89.98	88.67	88.81	88.81	-0.57%	126,984
Mar 12, 2026	90.04	90.04	89.29	89.32	89.32	-1.46%	283,551
Mar 11, 2026	90.67	90.96	90.25	90.64	90.64	-0.17%	116,395
Mar 10, 2026	90.93	91.74	90.61	90.79	90.79	-0.06%	453,982
Mar 9, 2026	89.27	91.03	88.80	90.84	90.84	0.74%	355,169
Mar 6, 2026	90.06	90.53	89.67	90.17	90.17	-0.96%	269,521
Mar 5, 2026	91.39	91.66	90.37	91.04	91.04	-1.04%	307,683
Mar 4, 2026	91.60	92.13	91.28	92.00	92.00	0.76%	224,382
Mar 3, 2026	90.76	91.64	89.91	91.31	91.31	-1.66%	219,874
Mar 2, 2026	92.20	93.08	92.03	92.85	92.85	-0.57%	207,967
Feb 27, 2026	93.15	93.45	93.03	93.38	93.38	-0.22%	124,788
Feb 26, 2026	93.99	93.99	93.08	93.59	93.59	-0.32%	102,303
Feb 25, 2026	93.74	93.99	93.54	93.89	93.89	0.51%	132,903
Feb 24, 2026	92.87	93.41	92.72	93.41	93.41	0.74%	91,564
Feb 23, 2026	93.21	93.45	92.57	92.72	92.72	-0.67%	120,150
Feb 20, 2026	92.62	93.52	92.50	93.35	93.35	0.58%	124,737
Feb 19, 2026	92.59	92.81	92.42	92.81	92.81	-0.11%	121,875
Feb 18, 2026	92.76	93.23	92.61	92.91	92.91	0.32%	136,445
Feb 17, 2026	92.26	92.77	91.80	92.61	92.61	0.02%	110,304
Feb 13, 2026	92.41	92.89	91.96	92.59	92.59	0.27%	82,991
Feb 12, 2026	93.49	93.76	92.28	92.34	92.34	-1.06%	114,503
Feb 11, 2026	93.64	93.69	92.84	93.33	93.33	0.20%	92,683
Feb 10, 2026	93.31	93.46	93.05	93.14	93.14	0.02%	94,112
Feb 9, 2026	92.54	93.26	92.47	93.12	93.12	0.64%	95,129
Feb 6, 2026	91.57	92.59	91.53	92.53	92.53	1.85%	96,088
Feb 5, 2026	91.17	91.50	90.79	90.85	90.85	-1.02%	140,161
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%	116,806
Feb 2, 2026	91.69	92.36	91.69	92.29	92.29	0.46%	105,100
Jan 30, 2026	92.11	92.33	91.54	91.87	91.87	-0.62%	85,727
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%	88,462
Jan 27, 2026	92.22	92.65	92.22	92.52	92.52	0.52%	98,130
Jan 26, 2026	91.87	92.14	91.82	92.04	92.04	0.40%	134,694
Jan 23, 2026	91.32	91.69	91.25	91.67	91.67	0.31%	99,418
Jan 22, 2026	91.39	91.72	91.22	91.39	91.39	0.32%	102,355
Jan 21, 2026	90.45	91.39	90.30	91.10	91.10	0.95%	223,116
Jan 20, 2026	90.49	90.85	90.08	90.24	90.24	-1.41%	223,557
Jan 16, 2026	91.74	91.74	91.30	91.53	91.53	-0.04%	147,130
Jan 15, 2026	91.70	91.85	91.44	91.57	91.57	0.32%	134,361