AOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	98.00	98.11	97.90	97.98	-	0.83%	22,583
Sep 16, 2026	97.81	98.24	96.61	97.17	97.17	-0.20%	203,936
Sep 15, 2026	97.42	97.56	97.20	97.36	97.36	-0.37%	337,212
Sep 14, 2026	97.71	98.09	97.43	97.72	97.72	-0.65%	125,795
Sep 11, 2026	98.61	98.61	98.32	98.36	98.36	0.43%	81,809
Sep 10, 2026	97.86	97.96	97.58	97.94	97.94	-0.50%	135,151
Sep 9, 2026	98.87	98.87	98.32	98.43	98.43	-0.62%	107,875
Sep 8, 2026	99.26	99.40	99.01	99.04	99.04	-0.38%	122,299
Sep 4, 2026	99.24	99.54	99.24	99.42	99.42	-0.04%	80,679
Sep 3, 2026	99.17	99.55	98.93	99.46	99.46	0.86%	87,641
Sep 2, 2026	98.35	98.65	98.26	98.61	98.61	0.45%	101,520
Sep 1, 2026	98.52	98.83	97.98	98.17	98.17	-0.71%	132,193
Aug 31, 2026	99.00	99.04	98.65	98.87	98.87	-0.25%	125,468
Aug 28, 2026	99.72	99.81	98.99	99.12	99.12	-0.35%	174,179
Aug 27, 2026	99.28	99.53	99.14	99.47	99.47	0.33%	100,807
Aug 26, 2026	99.24	99.32	98.97	99.14	99.14	-0.12%	130,687
Aug 25, 2026	99.21	99.27	98.88	99.26	99.26	0.54%	93,902
Aug 24, 2026	98.97	98.97	98.57	98.73	98.73	-0.28%	109,050
Aug 21, 2026	98.98	99.18	98.88	99.01	99.01	0.49%	113,464
Aug 20, 2026	98.86	99.06	98.53	98.53	98.53	-0.73%	103,018
Aug 19, 2026	99.35	99.35	98.96	99.25	99.25	0.61%	111,750
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%	86,272
Aug 13, 2026	99.77	100.03	99.61	99.89	99.89	0.43%	98,227
Aug 12, 2026	99.51	99.59	99.34	99.46	99.46	0.38%	100,831
Aug 11, 2026	99.29	99.42	98.95	99.08	99.08	-0.05%	87,529
Aug 10, 2026	99.33	99.37	99.09	99.13	99.13	-0.26%	84,243
Aug 7, 2026	99.29	99.40	99.04	99.39	99.39	0.68%	65,205
Aug 6, 2026	99.00	99.09	98.63	98.72	98.72	-0.30%	130,052
Aug 5, 2026	99.61	99.63	98.90	99.02	99.02	0.02%	144,327
Aug 4, 2026	98.00	99.13	98.00	99.00	99.00	1.43%	143,794
Aug 3, 2026	96.97	97.61	96.57	97.60	97.60	0.88%	110,993
Jul 31, 2026	96.56	96.81	95.86	96.75	96.75	0.30%	179,191
Jul 30, 2026	95.93	96.54	95.69	96.46	96.46	1.50%	89,524
Jul 29, 2026	95.92	96.22	94.88	95.03	95.03	-0.99%	130,049
Jul 28, 2026	95.85	96.23	95.46	95.98	95.98	-0.01%	81,600
Jul 27, 2026	96.49	96.71	95.60	95.99	95.99	0.20%	99,924
Jul 24, 2026	95.84	96.30	95.65	95.80	95.80	0.03%	97,292
Jul 23, 2026	95.91	96.15	95.45	95.77	95.77	-0.91%	95,184
Jul 22, 2026	96.51	96.99	96.51	96.65	96.65	-0.07%	67,993
Jul 21, 2026	96.32	96.83	96.20	96.72	96.72	0.87%	181,103
Jul 20, 2026	96.51	96.86	95.85	95.89	95.89	-0.62%	120,081
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%	94,990
Jul 15, 2026	97.32	97.50	96.87	97.50	97.50	0.41%	81,218
Jul 14, 2026	97.13	97.31	96.84	97.10	97.10	0.57%	69,040
Jul 13, 2026	96.99	97.02	96.44	96.55	96.55	-1.03%	76,106
Jul 10, 2026	97.33	97.55	96.83	97.55	97.55	0.33%	91,083
Jul 9, 2026	96.83	97.33	96.69	97.23	97.23	0.74%	110,648