AOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	97.38	97.51	96.94	97.07	97.07	-0.86%	142,855
Oct 13, 2026	97.80	98.00	97.69	97.91	97.91	0.07%	134,392
Oct 12, 2026	98.07	98.07	97.78	97.84	97.84	-0.17%	116,129
Oct 9, 2026	97.80	98.08	97.68	98.01	98.01	0.54%	131,146
Oct 8, 2026	97.40	97.65	97.17	97.48	97.48	-0.37%	215,247
Oct 7, 2026	97.64	97.92	97.46	97.84	97.84	-0.54%	199,032
Oct 6, 2026	98.52	98.65	98.21	98.37	98.37	0.31%	138,213
Oct 5, 2026	97.46	98.24	97.46	98.07	98.07	0.45%	171,654
Oct 2, 2026	97.78	97.92	97.30	97.63	97.63	0.74%	136,703
Oct 1, 2026	97.30	97.36	96.67	97.21	96.91	-0.06%	205,179
Sep 30, 2026	97.82	97.95	97.25	97.27	96.97	-0.39%	155,966
Sep 29, 2026	97.88	97.88	97.27	97.65	97.35	-0.30%	171,021
Sep 28, 2026	98.00	98.15	97.46	97.94	97.64	-0.51%	248,793
Sep 25, 2026	98.22	98.50	97.89	98.44	98.14	0.58%	160,753
Sep 24, 2026	97.82	98.14	97.50	97.87	97.57	-0.26%	187,502
Sep 23, 2026	98.88	98.88	97.96	98.13	97.83	-1.06%	94,744
Sep 22, 2026	99.22	99.33	98.91	99.18	98.88	0.12%	85,340
Sep 21, 2026	98.54	99.16	98.47	99.06	98.76	1.23%	149,150
Sep 18, 2026	97.82	97.86	97.50	97.86	97.56	-0.19%	107,069
Sep 17, 2026	98.00	98.12	97.90	98.05	97.75	0.91%	96,137
Sep 16, 2026	97.81	98.24	96.61	97.17	96.87	-0.20%	204,623
Sep 15, 2026	97.42	97.56	97.20	97.36	97.06	-0.37%	337,215
Sep 14, 2026	97.71	98.09	97.43	97.72	97.42	-0.65%	125,852
Sep 11, 2026	98.61	98.61	98.32	98.36	98.06	0.43%	81,811
Sep 10, 2026	97.86	97.96	97.58	97.94	97.64	-0.50%	135,304
Sep 9, 2026	98.87	98.87	98.32	98.43	98.13	-0.62%	107,877
Sep 8, 2026	99.26	99.40	99.01	99.04	98.74	-0.38%	122,301
Sep 4, 2026	99.24	99.54	99.24	99.42	99.12	-0.04%	81,901
Sep 3, 2026	99.17	99.55	98.93	99.46	99.16	0.86%	87,641
Sep 2, 2026	98.35	98.65	98.26	98.61	98.31	0.45%	101,520
Sep 1, 2026	98.52	98.83	97.98	98.17	97.87	-0.71%	132,193
Aug 31, 2026	99.00	99.04	98.65	98.87	98.57	-0.25%	125,468
Aug 28, 2026	99.72	99.81	98.99	99.12	98.82	-0.35%	174,179
Aug 27, 2026	99.28	99.53	99.14	99.47	99.17	0.33%	100,807
Aug 26, 2026	99.24	99.32	98.97	99.14	98.84	-0.12%	130,687
Aug 25, 2026	99.21	99.27	98.88	99.26	98.96	0.54%	93,902
Aug 24, 2026	98.97	98.97	98.57	98.73	98.43	-0.28%	109,050
Aug 21, 2026	98.98	99.18	98.88	99.01	98.71	0.49%	113,464
Aug 20, 2026	98.86	99.06	98.53	98.53	98.23	-0.73%	103,018
Aug 19, 2026	99.35	99.35	98.96	99.25	98.95	0.61%	111,750
Aug 18, 2026	99.00	99.08	98.65	98.65	98.35	-0.89%	88,971
Aug 17, 2026	99.77	99.87	99.51	99.54	99.24	-0.20%	69,694
Aug 14, 2026	99.88	100.02	99.64	99.74	99.43	-0.15%	86,272
Aug 13, 2026	99.77	100.03	99.61	99.89	99.58	0.43%	98,227
Aug 12, 2026	99.51	99.59	99.34	99.46	99.16	0.38%	100,831
Aug 11, 2026	99.29	99.42	98.95	99.08	98.78	-0.05%	87,529
Aug 10, 2026	99.33	99.37	99.09	99.13	98.83	-0.26%	84,243
Aug 7, 2026	99.29	99.40	99.04	99.39	99.09	0.68%	65,205
Aug 6, 2026	99.00	99.09	98.63	98.72	98.42	-0.30%	130,052
Aug 5, 2026	99.61	99.63	98.90	99.02	98.72	0.02%	144,327