Skip to main content
iShares Core 80/20 Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
96.28
-0.57 (-0.59%)
At close: Nov 12, 2026, 4:00 PM EST
98.00
+1.72 (1.79%)
After-hours: Nov 12, 2026, 5:09 PM EST

AOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202696.0796.8396.0796.2896.28-0.59%242,176
Nov 11, 202696.5997.0496.3596.8596.850.83%154,942
Nov 10, 202696.0096.2795.5396.0596.05-0.48%242,015
Nov 9, 202695.6896.7295.4396.5196.512.06%308,726
Nov 6, 202694.4095.0294.3694.5694.560.17%336,510
Nov 5, 202697.3197.3194.3894.4094.40-3.22%354,835
Nov 4, 202697.0597.7097.0597.5497.541.49%201,019
Nov 3, 202696.2596.3896.0296.1196.11-179,482
Nov 2, 202696.5297.1596.0996.1196.11-0.08%196,948
Oct 30, 202696.7696.9495.6796.1996.19-1.32%213,753
Oct 29, 202697.1997.5797.1697.4897.48-0.05%199,382
Oct 28, 202697.2997.6797.1997.5397.530.27%140,353
Oct 27, 202697.1097.3896.8397.2797.270.55%177,558
Oct 26, 202696.6396.9996.5596.7496.740.37%200,473
Oct 23, 202696.3796.6196.1096.3896.38-0.37%142,109
Oct 22, 202696.9097.0196.4996.7496.74-0.89%160,859
Oct 21, 202697.6897.7697.2597.6197.610.41%319,907
Oct 20, 202696.8997.5196.7497.2197.210.39%231,724
Oct 19, 202697.0697.2796.8196.8396.830.06%226,146
Oct 16, 202697.7497.7496.5596.7796.77-0.70%335,424
Oct 15, 202697.0397.4896.6697.4597.450.39%220,881
Oct 14, 202697.4897.5796.7897.0797.07-0.86%142,855
Oct 13, 202697.8098.0097.6997.9197.910.07%135,779
Oct 12, 202698.0798.0797.7897.8497.84-0.17%116,700
Oct 9, 202697.8098.0897.6898.0198.010.54%139,202
Oct 8, 202697.4097.6597.1797.4897.48-0.37%215,748
Oct 7, 202697.6497.9297.4697.8497.84-0.54%202,061
Oct 6, 202698.5298.6598.2198.3798.370.31%138,216
Oct 5, 202697.4698.2497.4698.0798.070.45%171,698
Oct 2, 202697.7897.9297.3097.6397.630.74%136,703
Oct 1, 202697.3097.3696.6797.2196.91-0.06%205,179
Sep 30, 202697.8297.9597.2597.2796.97-0.39%155,966
Sep 29, 202697.8897.8897.2797.6597.35-0.30%171,021
Sep 28, 202698.0098.1597.4697.9497.64-0.51%248,793
Sep 25, 202698.2298.5097.8998.4498.140.58%160,753
Sep 24, 202697.8298.1497.5097.8797.57-0.26%187,502
Sep 23, 202698.8898.8897.9698.1397.83-1.06%94,744
Sep 22, 202699.2299.3398.9199.1898.880.12%85,340
Sep 21, 202698.5499.1698.4799.0698.761.23%149,150
Sep 18, 202697.8297.8697.5097.8697.56-0.19%107,069
Sep 17, 202698.0098.1297.9098.0597.750.91%96,137
Sep 16, 202697.8198.2496.6197.1796.87-0.20%204,623
Sep 15, 202697.4297.5697.2097.3697.06-0.37%337,215
Sep 14, 202697.7198.0997.4397.7297.42-0.65%125,852
Sep 11, 202698.6198.6198.3298.3698.060.43%81,811
Sep 10, 202697.8697.9697.5897.9497.64-0.50%135,304
Sep 9, 202698.8798.8798.3298.4398.13-0.62%107,877
Sep 8, 202699.2699.4099.0199.0498.74-0.38%122,301
Sep 4, 202699.2499.5499.2499.4299.12-0.04%81,901
Sep 3, 202699.1799.5598.9399.4699.160.86%87,641