AOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	91.40	91.40	90.92	91.28	91.28	-0.20%	124,722
Jan 13, 2026	91.69	91.70	91.22	91.46	91.46	-0.16%	119,597
Jan 12, 2026	91.16	91.70	91.16	91.61	91.61	0.22%	151,389
Jan 9, 2026	90.88	91.47	90.88	91.41	91.41	0.62%	102,672
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%	80,775
Jan 6, 2026	90.61	91.16	90.61	90.99	90.99	0.43%	118,459
Jan 5, 2026	90.26	90.78	90.26	90.60	90.60	0.61%	156,721
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%	108,484
Dec 30, 2025	90.01	90.24	90.01	90.06	90.06	-0.11%	111,055
Dec 29, 2025	90.00	90.18	89.88	90.16	90.16	-0.04%	238,122
Dec 26, 2025	90.24	90.37	90.16	90.20	90.20	-0.04%	125,769
Dec 24, 2025	90.06	90.27	89.96	90.24	90.24	0.24%	71,546
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