AOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	93.93	94.17	93.91	94.15	94.15	0.74%	162,343
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%	112,656
Apr 16, 2026	93.47	93.64	93.30	93.51	93.51	0.07%	126,701
Apr 15, 2026	93.18	93.47	92.97	93.44	93.44	0.28%	123,130
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%	180,714
Apr 10, 2026	91.97	91.97	91.42	91.59	91.59	-0.02%	152,641
Apr 9, 2026	91.03	91.79	90.86	91.61	91.61	0.13%	129,164
Apr 8, 2026	91.66	91.70	90.93	91.49	91.49	2.61%	167,693
Apr 7, 2026	88.78	89.16	88.02	89.16	89.16	0.18%	127,170
Apr 6, 2026	88.73	89.05	88.64	89.00	89.00	0.42%	111,902
Apr 2, 2026	87.61	88.91	87.39	88.63	88.63	-0.45%	137,618
Apr 1, 2026	89.02	89.47	88.85	89.03	88.75	0.61%	143,896
Mar 31, 2026	87.11	88.49	86.84	88.49	88.22	2.67%	172,814
Mar 30, 2026	86.98	86.98	85.90	86.19	85.92	-0.13%	201,260
Mar 27, 2026	87.04	87.11	86.14	86.30	86.03	-1.18%	204,101
Mar 26, 2026	88.08	88.37	87.20	87.33	87.06	-1.61%	168,284
Mar 25, 2026	88.91	89.04	88.36	88.76	88.48	0.85%	118,119
Mar 24, 2026	87.75	88.43	87.44	88.01	87.74	-0.43%	159,487
Mar 23, 2026	88.27	89.20	87.99	88.39	88.12	1.45%	199,485
Mar 20, 2026	88.33	88.45	86.80	87.13	86.86	-1.91%	194,791
Mar 19, 2026	88.15	89.09	87.88	88.83	88.55	-0.12%	180,037
Mar 18, 2026	89.85	89.87	88.90	88.94	88.66	-1.30%	179,942
Mar 17, 2026	90.24	90.46	90.00	90.11	89.83	0.31%	132,929
Mar 16, 2026	89.66	90.10	89.49	89.83	89.55	1.15%	178,655
Mar 13, 2026	89.77	89.98	88.67	88.81	88.53	-0.57%	126,986
Mar 12, 2026	90.04	90.04	89.29	89.32	89.04	-1.46%	283,563
Mar 11, 2026	90.67	90.96	90.25	90.64	90.36	-0.17%	116,621
Mar 10, 2026	90.93	91.74	90.61	90.79	90.51	-0.06%	453,983
Mar 9, 2026	89.27	91.03	88.80	90.84	90.56	0.74%	355,171
Mar 6, 2026	90.06	90.53	89.67	90.17	89.89	-0.96%	269,521
Mar 5, 2026	91.39	91.66	90.37	91.04	90.76	-1.04%	307,701
Mar 4, 2026	91.60	92.13	91.28	92.00	91.71	0.76%	224,382
Mar 3, 2026	90.76	91.64	89.91	91.31	91.03	-1.66%	220,012
Mar 2, 2026	92.20	93.08	92.03	92.85	92.56	-0.57%	207,985
Feb 27, 2026	93.15	93.45	93.03	93.38	93.09	-0.22%	124,789
Feb 26, 2026	93.99	93.99	93.08	93.59	93.30	-0.32%	102,436
Feb 25, 2026	93.74	93.99	93.54	93.89	93.60	0.51%	132,945
Feb 24, 2026	92.87	93.41	92.72	93.41	93.12	0.74%	91,565
Feb 23, 2026	93.21	93.45	92.57	92.72	92.43	-0.67%	120,150
Feb 20, 2026	92.62	93.52	92.50	93.35	93.06	0.58%	124,740
Feb 19, 2026	92.59	92.81	92.42	92.81	92.52	-0.11%	122,065
Feb 18, 2026	92.76	93.23	92.61	92.91	92.62	0.32%	136,445
Feb 17, 2026	92.26	92.77	91.80	92.61	92.32	0.02%	110,304
Feb 13, 2026	92.41	92.89	91.96	92.59	92.30	0.27%	82,991
Feb 12, 2026	93.49	93.76	92.28	92.34	92.05	-1.06%	114,503
Feb 11, 2026	93.64	93.69	92.84	93.33	93.04	0.20%	92,683
Feb 10, 2026	93.31	93.46	93.05	93.14	92.85	0.02%	94,112