AOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.27	43.68	43.27	43.53	43.53	-0.73%	274,863
Dec 19, 2024	43.77	44.04	43.76	43.85	43.33	-0.16%	348,920
Dec 18, 2024	44.50	44.63	43.88	43.92	43.39	-1.41%	278,232
Dec 17, 2024	44.67	44.67	44.53	44.55	44.02	-0.18%	234,685
Dec 16, 2024	44.66	44.71	44.60	44.63	44.10	-0.07%	583,306
Dec 13, 2024	44.60	44.75	44.57	44.66	44.13	-0.25%	145,930
Dec 12, 2024	44.90	44.90	44.73	44.77	44.23	-0.33%	368,526
Dec 11, 2024	45.01	45.02	44.92	44.92	44.38	0.13%	134,741
Dec 10, 2024	44.90	44.95	44.86	44.86	44.32	-0.36%	154,589
Dec 9, 2024	44.97	45.14	44.97	45.02	44.48	-0.09%	202,449
Dec 6, 2024	45.08	45.14	45.03	45.06	44.52	0.07%	173,437
Dec 5, 2024	45.01	45.06	44.96	45.03	44.49	0.13%	198,342
Dec 4, 2024	44.76	45.02	44.76	44.97	44.43	0.38%	339,043
Dec 3, 2024	44.85	44.91	44.80	44.80	44.26	-0.16%	105,942
Dec 2, 2024	44.72	44.89	44.71	44.87	44.33	0.25%	111,743
Nov 29, 2024	44.64	44.85	44.64	44.76	44.22	0.49%	78,763
Nov 27, 2024	44.60	44.66	44.51	44.54	44.01	0.16%	203,291
Nov 26, 2024	44.52	44.54	44.41	44.47	43.94	-0.11%	114,960
Nov 25, 2024	44.40	44.59	44.40	44.52	43.99	0.45%	202,904
Nov 22, 2024	44.14	44.32	44.14	44.32	43.79	0.41%	144,169
Nov 21, 2024	44.15	44.24	44.06	44.14	43.61	0.20%	122,362
Nov 20, 2024	44.08	44.10	43.97	44.05	43.52	-0.18%	119,071
Nov 19, 2024	43.97	44.20	43.96	44.13	43.60	0.16%	138,452
Nov 18, 2024	43.99	44.11	43.93	44.06	43.53	0.34%	169,719
Nov 15, 2024	44.08	44.08	43.91	43.91	43.39	-0.54%	92,909
Nov 14, 2024	44.28	44.33	44.07	44.15	43.62	-0.16%	154,747
Nov 13, 2024	44.30	44.32	44.15	44.22	43.69	-0.07%	110,255
Nov 12, 2024	44.42	44.44	44.17	44.25	43.72	-0.72%	128,542
Nov 11, 2024	44.58	44.59	44.48	44.57	44.04	-	144,028
Nov 8, 2024	44.55	44.62	44.49	44.57	44.04	-0.07%	106,891
Nov 7, 2024	44.45	44.64	44.40	44.60	44.07	0.90%	152,816
Nov 6, 2024	44.17	44.27	43.97	44.20	43.67	0.11%	96,353
Nov 5, 2024	43.98	44.18	43.94	44.15	43.62	0.50%	108,191
Nov 4, 2024	43.97	44.08	43.87	43.93	43.40	0.18%	143,706
Nov 1, 2024	43.95	44.05	43.80	43.85	43.33	0.02%	103,102
Oct 31, 2024	44.10	44.10	43.76	43.84	43.32	-0.70%	98,791
Oct 30, 2024	44.19	44.31	44.13	44.15	43.62	-0.25%	50,280
Oct 29, 2024	44.12	44.27	44.07	44.26	43.73	0.11%	75,198
Oct 28, 2024	44.29	44.29	44.18	44.21	43.68	0.09%	94,961
Oct 25, 2024	44.25	44.37	44.14	44.17	43.64	-0.02%	85,355
Oct 24, 2024	44.20	44.25	44.16	44.18	43.65	0.09%	151,480
Oct 23, 2024	44.20	44.23	44.00	44.14	43.61	-0.41%	83,007
Oct 22, 2024	44.46	44.46	44.26	44.32	43.79	-0.11%	115,681
Oct 21, 2024	44.52	44.56	44.35	44.37	43.84	-0.76%	101,485
Oct 18, 2024	44.63	44.72	44.62	44.71	44.18	0.22%	83,249
Oct 17, 2024	44.70	44.71	44.52	44.61	44.08	-0.18%	143,333
Oct 16, 2024	44.62	44.70	44.58	44.69	44.16	0.27%	62,569
Oct 15, 2024	44.66	44.72	44.51	44.57	44.04	-0.11%	111,304
Oct 14, 2024	44.47	44.67	44.34	44.62	44.09	0.02%	60,309
Oct 11, 2024	44.46	44.64	44.40	44.61	44.08	0.38%	69,457
Oct 10, 2024	44.43	44.47	44.36	44.44	43.91	-0.16%	53,987
Oct 9, 2024	44.39	44.51	44.34	44.51	43.98	0.11%	108,557
Oct 8, 2024	44.33	44.50	44.31	44.46	43.93	0.05%	83,763
Oct 7, 2024	44.49	44.51	44.33	44.44	43.91	-0.38%	138,089
Oct 4, 2024	44.58	44.61	44.45	44.61	44.08	0.07%	98,820
Oct 3, 2024	44.63	44.75	44.52	44.58	44.05	-0.40%	93,043
Oct 2, 2024	44.80	44.80	44.60	44.76	44.22	-0.62%	133,681
Oct 1, 2024	45.09	45.13	44.93	45.04	44.24	-0.16%	52,770
Sep 30, 2024	45.13	45.13	44.93	45.11	44.31	-0.07%	64,486
Sep 27, 2024	45.19	45.25	45.11	45.14	44.34	-	66,514
Sep 26, 2024	45.10	45.31	45.01	45.14	44.34	0.58%	124,231
Sep 25, 2024	45.03	45.04	44.88	44.88	44.09	-0.44%	99,542
Sep 24, 2024	44.97	45.09	44.88	45.08	44.28	0.42%	64,056
Sep 23, 2024	44.85	44.95	44.83	44.89	44.10	0.04%	32,544
Sep 20, 2024	44.91	44.92	44.74	44.87	44.08	-0.18%	91,899
Sep 19, 2024	44.94	44.98	44.83	44.95	44.16	0.78%	61,500
Sep 18, 2024	44.69	44.94	44.59	44.60	43.81	-0.31%	92,327
Sep 17, 2024	44.83	44.99	44.65	44.74	43.95	-0.18%	53,756
Sep 16, 2024	44.70	44.82	44.64	44.82	44.03	0.38%	154,095
Sep 13, 2024	44.56	44.69	44.56	44.65	43.86	0.40%	95,128
Sep 12, 2024	44.35	44.50	44.29	44.47	43.68	0.27%	64,351
Sep 11, 2024	44.18	44.37	44.03	44.35	43.57	0.29%	58,597
Sep 10, 2024	44.17	44.24	44.03	44.22	43.44	0.18%	67,327
Sep 9, 2024	44.01	44.20	44.00	44.14	43.36	0.50%	62,815
Sep 6, 2024	44.15	44.20	43.85	43.92	43.14	-0.59%	85,734
Sep 5, 2024	44.25	44.29	44.08	44.18	43.40	0.07%	99,458
Sep 4, 2024	43.99	44.24	43.99	44.15	43.37	0.23%	48,058
Sep 3, 2024	44.29	44.33	44.02	44.05	43.27	-0.72%	85,018
Aug 30, 2024	44.35	44.44	44.20	44.37	43.59	0.23%	46,729
Aug 29, 2024	44.29	44.43	44.27	44.27	43.49	-	66,147
Aug 28, 2024	44.37	44.41	44.18	44.27	43.49	-0.40%	114,420
Aug 27, 2024	44.31	44.45	44.18	44.45	43.66	0.25%	57,718
Aug 26, 2024	44.52	44.52	44.33	44.34	43.56	-0.29%	86,848
Aug 23, 2024	44.25	44.47	44.23	44.47	43.68	0.91%	89,981
Aug 22, 2024	44.37	44.37	44.02	44.07	43.29	-0.61%	123,844
Aug 21, 2024	44.28	44.43	44.19	44.34	43.56	0.43%	61,265
Aug 20, 2024	44.17	44.25	44.12	44.15	43.37	-0.02%	102,531
Aug 19, 2024	43.96	44.22	43.96	44.16	43.38	0.52%	70,320
Aug 16, 2024	43.76	44.00	43.76	43.93	43.15	0.27%	76,266
Aug 15, 2024	43.71	43.87	43.64	43.81	43.04	0.39%	238,354
Aug 14, 2024	43.55	43.69	43.55	43.64	42.87	0.21%	134,910
Aug 13, 2024	43.38	43.58	43.36	43.55	42.78	0.83%	123,930
Aug 12, 2024	43.12	43.25	43.09	43.19	42.43	0.02%	61,378
Aug 9, 2024	43.11	43.19	43.05	43.18	42.42	0.33%	50,653
Aug 8, 2024	42.72	43.04	42.72	43.04	42.28	0.89%	95,828
Aug 7, 2024	43.09	43.09	42.66	42.66	41.91	-0.26%	137,709
Aug 6, 2024	42.68	43.01	42.68	42.77	42.01	-0.14%	217,930
Aug 5, 2024	42.97	42.97	42.66	42.83	42.07	-1.11%	116,906
Aug 2, 2024	43.26	43.31	43.10	43.31	42.54	-0.12%	114,573
Aug 1, 2024	43.54	43.72	43.25	43.36	42.59	-0.53%	64,033