AOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	95.29	95.40	95.29	95.82	-	0.77%	1,629
Jun 10, 2026	95.84	96.24	94.93	95.09	95.09	-1.32%	106,737
Jun 9, 2026	96.65	97.16	94.70	96.36	96.36	0.21%	168,798
Jun 8, 2026	96.69	96.71	96.06	96.16	96.16	0.32%	89,811
Jun 5, 2026	97.58	97.58	95.61	95.85	95.85	-2.52%	181,375
Jun 4, 2026	97.93	98.36	97.72	98.33	98.33	0.18%	86,341
Jun 3, 2026	98.46	98.46	97.86	98.15	98.15	-0.50%	118,315
Jun 2, 2026	98.43	98.68	98.28	98.64	98.64	0.37%	109,015
Jun 1, 2026	97.79	98.50	97.73	98.28	98.28	0.16%	111,421
May 29, 2026	98.14	98.37	98.00	98.12	98.12	0.15%	113,899
May 28, 2026	97.53	98.05	97.25	97.97	97.97	0.35%	98,960
May 27, 2026	97.90	97.90	97.46	97.63	97.63	-0.14%	127,974
May 26, 2026	97.66	97.83	97.49	97.77	97.77	1.04%	113,536
May 22, 2026	96.74	97.08	96.66	96.76	96.76	0.16%	112,932
May 21, 2026	95.77	96.79	95.75	96.61	96.61	0.29%	120,460
May 20, 2026	95.53	96.38	95.25	96.33	96.33	1.20%	98,638
May 19, 2026	95.15	95.63	94.92	95.19	95.19	-0.69%	96,858
May 18, 2026	96.11	96.11	95.26	95.85	95.85	0.15%	85,887
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	-0.14%	137,618
Apr 1, 2026	89.02	89.47	88.85	89.03	88.75	0.61%	143,896