AOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	89.16	89.58	88.89	89.40	88.55	0.63%	386,502
Nov 25, 2025	88.21	88.93	87.82	88.84	88.00	1.00%	82,759
Nov 24, 2025	87.53	88.24	87.42	87.96	87.13	0.98%	77,878
Nov 21, 2025	86.88	87.74	86.36	87.11	86.29	0.65%	95,795
Nov 20, 2025	88.33	88.62	86.50	86.55	85.73	-1.03%	134,041
Nov 19, 2025	87.19	87.96	87.14	87.45	86.62	0.07%	78,416
Nov 18, 2025	87.63	87.75	86.90	87.39	86.56	-0.57%	97,357
Nov 17, 2025	88.50	88.80	87.61	87.89	87.06	-1.04%	128,374
Nov 14, 2025	88.28	89.13	88.10	88.81	87.97	0.07%	77,346
Nov 13, 2025	89.58	89.84	88.72	88.75	87.91	-1.36%	82,744
Nov 12, 2025	90.00	90.07	89.68	89.97	89.12	0.27%	91,598
Nov 11, 2025	89.37	89.88	89.33	89.73	88.88	0.21%	64,958
Nov 10, 2025	89.05	89.60	88.82	89.54	88.69	1.29%	86,580
Nov 7, 2025	88.00	88.49	87.54	88.40	87.56	-	89,548
Nov 6, 2025	88.95	89.07	88.27	88.40	87.56	-0.64%	59,386
Nov 5, 2025	88.60	89.23	88.52	88.97	88.13	0.37%	78,239