AOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	96.09	96.22	95.59	95.71	95.71	-1.40%	139,706
May 14, 2026	96.89	97.28	96.81	97.07	97.07	0.35%	94,952
May 13, 2026	96.27	96.81	96.08	96.73	96.73	0.52%	70,439
May 12, 2026	96.27	96.27	95.55	96.23	96.23	-0.51%	72,135
May 11, 2026	96.69	96.88	96.61	96.72	96.72	-0.02%	126,949
May 8, 2026	96.58	96.74	96.49	96.74	96.74	0.83%	111,125
May 7, 2026	96.72	96.73	95.82	95.94	95.94	-0.71%	156,425
May 6, 2026	96.22	96.68	95.95	96.63	96.63	1.60%	97,627
May 5, 2026	94.95	95.21	94.79	95.11	95.11	0.91%	110,831
May 4, 2026	94.64	94.86	93.95	94.25	94.25	-0.57%	128,835
May 1, 2026	95.00	95.31	94.76	94.79	94.79	0.14%	112,152
Apr 30, 2026	94.21	94.78	93.79	94.66	94.66	1.24%	144,836
Apr 29, 2026	93.75	93.91	93.25	93.50	93.50	-0.35%	113,744
Apr 28, 2026	93.94	94.03	93.57	93.83	93.83	-0.47%	85,004
Apr 27, 2026	94.21	94.38	94.05	94.27	94.27	-0.02%	124,658
Apr 24, 2026	93.99	94.34	93.76	94.29	94.29	0.73%	76,259
Apr 23, 2026	93.86	94.18	92.90	93.61	93.61	-0.57%	134,533
Apr 22, 2026	93.93	94.17	93.91	94.15	94.15	0.74%	162,344
Apr 21, 2026	94.32	94.45	93.33	93.46	93.46	-1.01%	115,138
Apr 20, 2026	94.38	94.54	94.05	94.41	94.41	-0.21%	122,814
Apr 17, 2026	94.39	94.93	94.34	94.61	94.61	1.18%	112,686
Apr 16, 2026	93.47	93.64	93.30	93.51	93.51	0.07%	126,702
Apr 15, 2026	93.18	93.47	92.97	93.44	93.44	0.28%	123,153
Apr 14, 2026	92.56	93.18	92.53	93.18	93.18	0.98%	132,074
Apr 13, 2026	91.23	92.30	91.14	92.28	92.28	0.75%	180,737
Apr 10, 2026	91.97	91.97	91.42	91.59	91.59	-0.02%	152,657
Apr 9, 2026	91.03	91.79	90.86	91.61	91.61	0.13%	129,209
Apr 8, 2026	91.66	91.70	90.93	91.49	91.49	2.61%	167,700
Apr 7, 2026	88.78	89.16	88.02	89.16	89.16	0.18%	127,190
Apr 6, 2026	88.73	89.05	88.64	89.00	89.00	0.42%	111,943
Apr 2, 2026	87.61	88.91	87.39	88.63	88.63	-0.45%	137,618
Apr 1, 2026	89.02	89.47	88.85	89.03	88.75	0.61%	143,896
Mar 31, 2026	87.11	88.49	86.84	88.49	88.22	2.67%	172,814
Mar 30, 2026	86.98	86.98	85.90	86.19	85.92	-0.13%	201,260
Mar 27, 2026	87.04	87.11	86.14	86.30	86.03	-1.18%	204,101
Mar 26, 2026	88.08	88.37	87.20	87.33	87.06	-1.61%	168,284
Mar 25, 2026	88.91	89.04	88.36	88.76	88.48	0.85%	118,119
Mar 24, 2026	87.75	88.43	87.44	88.01	87.74	-0.43%	159,487
Mar 23, 2026	88.27	89.20	87.99	88.39	88.12	1.45%	199,485
Mar 20, 2026	88.33	88.45	86.80	87.13	86.86	-1.91%	194,791
Mar 19, 2026	88.15	89.09	87.88	88.83	88.55	-0.12%	180,037
Mar 18, 2026	89.85	89.87	88.90	88.94	88.66	-1.30%	179,942
Mar 17, 2026	90.24	90.46	90.00	90.11	89.83	0.31%	132,929
Mar 16, 2026	89.66	90.10	89.49	89.83	89.55	1.15%	178,655
Mar 13, 2026	89.77	89.98	88.67	88.81	88.53	-0.57%	126,986
Mar 12, 2026	90.04	90.04	89.29	89.32	89.04	-1.46%	283,563
Mar 11, 2026	90.67	90.96	90.25	90.64	90.36	-0.17%	116,621
Mar 10, 2026	90.93	91.74	90.61	90.79	90.51	-0.06%	453,983
Mar 9, 2026	89.27	91.03	88.80	90.84	90.56	0.74%	355,171
Mar 6, 2026	90.06	90.53	89.67	90.17	89.89	-0.96%	269,521