AOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	98.98	99.18	98.88	99.01	99.01	0.49%	113,451
Aug 20, 2026	98.86	99.06	98.53	98.53	98.53	-0.73%	103,016
Aug 19, 2026	99.35	99.35	98.96	99.25	99.25	0.61%	111,743
Aug 18, 2026	99.00	99.08	98.65	98.65	98.65	-0.89%	88,971
Aug 17, 2026	99.77	99.87	99.51	99.54	99.54	-0.20%	69,694
Aug 14, 2026	99.88	100.02	99.64	99.74	99.74	-0.15%	86,247
Aug 13, 2026	99.77	100.03	99.61	99.89	99.89	0.43%	98,167
Aug 12, 2026	99.51	99.59	99.34	99.46	99.46	0.38%	100,753
Aug 11, 2026	99.29	99.42	98.95	99.08	99.08	-0.05%	87,528
Aug 10, 2026	99.33	99.37	99.09	99.13	99.13	-0.26%	84,242
Aug 7, 2026	99.29	99.40	99.04	99.39	99.39	0.68%	65,204
Aug 6, 2026	99.00	99.09	98.63	98.72	98.72	-0.30%	130,050
Aug 5, 2026	99.61	99.63	98.90	99.02	99.02	0.02%	144,290
Aug 4, 2026	98.00	99.13	98.00	99.00	99.00	1.43%	143,293
Aug 3, 2026	96.97	97.61	96.57	97.60	97.60	0.88%	110,985
Jul 31, 2026	96.56	96.81	95.86	96.75	96.75	0.30%	179,184
Jul 30, 2026	95.93	96.54	95.69	96.46	96.46	1.50%	89,519
Jul 29, 2026	95.92	96.22	94.88	95.03	95.03	-0.99%	129,994
Jul 28, 2026	95.85	96.23	95.46	95.98	95.98	-0.01%	81,598
Jul 27, 2026	96.49	96.71	95.60	95.99	95.99	0.20%	99,923
Jul 24, 2026	95.84	96.30	95.65	95.80	95.80	0.03%	97,057
Jul 23, 2026	95.91	96.15	95.45	95.77	95.77	-0.91%	95,182
Jul 22, 2026	96.51	96.99	96.51	96.65	96.65	-0.07%	67,988
Jul 21, 2026	96.32	96.83	96.20	96.72	96.72	0.87%	181,102
Jul 20, 2026	96.51	96.86	95.85	95.89	95.89	-0.62%	120,080
Jul 17, 2026	96.05	96.49	95.70	96.49	96.49	-0.38%	81,019
Jul 16, 2026	97.03	97.16	96.59	96.86	96.86	-0.66%	94,989
Jul 15, 2026	97.32	97.50	96.87	97.50	97.50	0.41%	81,207
Jul 14, 2026	97.13	97.31	96.84	97.10	97.10	0.57%	68,913
Jul 13, 2026	96.99	97.02	96.44	96.55	96.55	-1.03%	76,009
Jul 10, 2026	97.33	97.55	96.83	97.55	97.55	0.33%	91,046
Jul 9, 2026	96.83	97.33	96.69	97.23	97.23	0.74%	110,612
Jul 8, 2026	96.16	96.54	95.79	96.52	96.52	-0.33%	134,415
Jul 7, 2026	97.12	97.34	96.64	96.84	96.84	-0.83%	137,184
Jul 6, 2026	97.20	97.72	97.20	97.65	97.65	0.68%	82,659
Jul 2, 2026	97.05	97.50	96.24	96.99	96.99	0.57%	84,390
Jul 1, 2026	97.47	97.79	97.12	97.12	96.44	-0.49%	92,361
Jun 30, 2026	97.39	97.96	97.29	97.60	96.92	0.27%	103,878
Jun 29, 2026	97.03	97.38	96.38	97.34	96.66	0.82%	125,973
Jun 26, 2026	96.32	97.00	96.09	96.55	95.88	-0.34%	101,564
Jun 25, 2026	97.45	97.63	96.50	96.88	96.21	0.33%	76,838
Jun 24, 2026	96.70	97.00	96.26	96.56	95.89	-0.03%	84,484
Jun 23, 2026	96.57	97.06	96.48	96.59	95.92	-1.54%	80,974
Jun 22, 2026	98.22	98.49	97.89	98.10	97.42	-0.12%	89,416
Jun 18, 2026	98.22	98.31	97.96	98.22	97.54	0.84%	91,887
Jun 17, 2026	98.36	98.53	97.14	97.40	96.72	-0.75%	144,982
Jun 16, 2026	98.44	98.61	98.07	98.14	97.46	-0.21%	87,135
Jun 15, 2026	98.19	98.62	98.19	98.35	97.66	1.16%	100,699
Jun 12, 2026	97.10	97.45	96.55	97.22	96.54	0.39%	122,105
Jun 11, 2026	95.29	96.98	95.11	96.84	96.17	1.84%	145,791