AOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	48.43	48.54	48.38	48.45	48.45	0.04%	122,999
Jan 30, 2026	48.54	48.55	48.29	48.43	48.43	-0.43%	173,808
Jan 29, 2026	48.62	48.67	48.30	48.64	48.64	0.06%	319,117
Jan 28, 2026	48.69	48.69	48.40	48.61	48.61	-0.08%	112,193
Jan 27, 2026	48.46	48.65	48.46	48.65	48.65	0.41%	93,487
Jan 26, 2026	48.44	48.50	48.39	48.45	48.45	0.29%	231,963
Jan 23, 2026	48.32	48.34	48.18	48.31	48.31	0.06%	139,695
Jan 22, 2026	48.41	48.42	48.18	48.28	48.28	0.42%	152,499
Jan 21, 2026	47.94	48.20	47.90	48.08	48.08	0.59%	137,811
Jan 20, 2026	48.01	48.02	47.78	47.80	47.80	-0.99%	277,814
Jan 16, 2026	48.30	48.34	48.21	48.28	48.28	-0.12%	365,217
Jan 15, 2026	48.31	48.50	48.27	48.34	48.34	0.08%	314,239
Jan 14, 2026	48.28	48.30	48.18	48.30	48.30	-0.06%	188,814
Jan 13, 2026	48.34	48.34	48.20	48.33	48.33	0.02%	138,254
Jan 12, 2026	48.20	48.33	48.19	48.32	48.32	0.19%	260,023
Jan 9, 2026	48.06	48.26	48.06	48.23	48.23	0.42%	215,191
Jan 8, 2026	48.09	48.13	47.97	48.03	48.03	-0.17%	168,828
Jan 7, 2026	48.09	48.20	48.06	48.11	48.11	-0.02%	98,559
Jan 6, 2026	48.05	48.16	47.97	48.12	48.12	0.15%	126,693
Jan 5, 2026	47.91	48.07	47.91	48.05	48.05	0.42%	438,657
Jan 2, 2026	47.85	47.90	47.72	47.85	47.85	0.25%	280,788
Dec 31, 2025	47.96	47.96	47.70	47.73	47.73	-0.33%	83,288
Dec 30, 2025	47.93	47.94	47.85	47.89	47.89	-0.08%	147,038
Dec 29, 2025	47.82	47.94	47.82	47.93	47.93	-0.10%	464,153
Dec 26, 2025	48.10	48.10	47.89	47.98	47.98	0.04%	240,277
Dec 24, 2025	48.01	48.01	47.83	47.96	47.96	0.31%	112,997
Dec 23, 2025	47.75	47.82	47.67	47.81	47.81	-0.89%	133,702
Dec 22, 2025	48.20	48.24	48.18	48.24	47.71	0.17%	286,957
Dec 19, 2025	48.15	48.19	48.07	48.16	47.63	0.08%	233,356
Dec 18, 2025	47.92	48.13	47.92	48.12	47.59	0.71%	227,817
Dec 17, 2025	48.07	48.07	47.78	47.78	47.25	-0.46%	197,729
Dec 16, 2025	48.04	48.05	47.90	48.00	47.47	-0.12%	141,533
Dec 15, 2025	48.23	48.28	47.98	48.06	47.53	0.13%	370,881
Dec 12, 2025	48.19	48.20	47.93	48.00	47.47	-0.46%	219,416
Dec 11, 2025	48.14	48.27	48.14	48.22	47.69	0.15%	300,967
Dec 10, 2025	48.00	48.23	47.93	48.15	47.62	0.50%	186,469
Dec 9, 2025	47.97	48.07	47.91	47.91	47.38	-0.10%	257,205
Dec 8, 2025	48.10	48.19	47.92	47.96	47.43	-0.27%	283,627
Dec 5, 2025	48.25	48.25	48.04	48.09	47.56	0.02%	538,726
Dec 4, 2025	48.24	48.24	48.01	48.08	47.55	-0.08%	457,114
Dec 3, 2025	48.06	48.13	47.98	48.12	47.59	0.29%	108,342
Dec 2, 2025	47.98	48.02	47.91	47.98	47.45	0.13%	135,841
Dec 1, 2025	47.93	48.00	47.89	47.92	47.39	-0.42%	184,262
Nov 28, 2025	47.99	48.12	47.99	48.12	47.59	0.21%	313,925
Nov 26, 2025	47.84	48.11	47.84	48.02	47.49	0.27%	231,632
Nov 25, 2025	47.72	47.89	47.60	47.89	47.36	0.61%	124,756
Nov 24, 2025	47.35	47.66	47.35	47.60	47.07	0.44%	200,193
Nov 21, 2025	47.31	47.47	47.13	47.39	46.87	0.53%	158,384
Nov 20, 2025	47.71	47.71	47.09	47.14	46.62	-0.51%	123,549
Nov 19, 2025	47.45	47.48	47.27	47.38	46.86	0.06%	103,737