AOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	45.62	45.67	45.40	45.40	45.40	-0.46%	174,259
Jul 14, 2025	45.44	45.61	45.44	45.61	45.61	0.11%	106,262
Jul 11, 2025	45.53	45.61	45.53	45.56	45.56	-0.46%	67,322
Jul 10, 2025	45.74	45.83	45.63	45.77	45.77	0.02%	71,524
Jul 9, 2025	45.52	45.76	45.52	45.76	45.76	0.48%	76,796
Jul 8, 2025	45.53	45.54	45.42	45.54	45.54	0.07%	127,983
Jul 7, 2025	45.80	45.80	45.37	45.51	45.51	-0.72%	136,011
Jul 3, 2025	45.61	45.84	45.61	45.84	45.84	0.11%	30,814
Jul 2, 2025	45.50	45.79	45.49	45.79	45.79	-0.43%	79,619
Jul 1, 2025	45.87	46.04	45.87	45.99	45.62	-0.11%	103,448
Jun 30, 2025	45.99	46.04	45.86	46.04	45.67	0.35%	132,389
Jun 27, 2025	45.70	45.95	45.70	45.88	45.51	0.24%	59,197
Jun 26, 2025	45.71	45.83	45.48	45.77	45.40	0.48%	144,473
Jun 25, 2025	45.57	45.58	45.49	45.55	45.18	-0.09%	128,781
Jun 24, 2025	45.42	45.63	45.27	45.59	45.22	0.82%	60,241
Jun 23, 2025	45.01	45.28	45.01	45.22	44.85	0.40%	76,219
Jun 20, 2025	45.08	45.32	45.00	45.04	44.68	-0.04%	56,676
Jun 18, 2025	45.11	45.25	45.06	45.06	44.70	0.04%	58,911
Jun 17, 2025	45.13	45.20	45.03	45.04	44.68	-0.38%	46,289
Jun 16, 2025	45.14	45.35	45.14	45.21	44.84	0.27%	188,543
Jun 13, 2025	45.12	45.21	45.01	45.09	44.73	-0.77%	76,766
Jun 12, 2025	45.28	45.44	45.26	45.44	45.07	0.55%	85,367
Jun 11, 2025	45.33	45.44	45.16	45.19	44.82	0.16%	163,433
Jun 10, 2025	45.07	45.19	45.07	45.12	44.76	0.24%	89,826
Jun 9, 2025	44.95	45.12	44.95	45.01	44.65	0.07%	114,190
Jun 6, 2025	44.91	45.06	44.91	44.98	44.62	0.02%	62,835
Jun 5, 2025	45.02	45.12	44.89	44.97	44.61	-0.18%	94,648
Jun 4, 2025	44.91	45.12	44.91	45.05	44.69	0.40%	78,826
Jun 3, 2025	44.85	44.91	44.80	44.87	44.51	0.13%	61,834
Jun 2, 2025	44.73	44.85	44.62	44.81	44.45	0.07%	77,554
May 30, 2025	44.68	44.80	44.60	44.78	44.42	0.18%	72,770
May 29, 2025	44.72	44.76	44.65	44.70	44.34	0.27%	80,463
May 28, 2025	44.65	44.70	44.56	44.58	44.22	-0.34%	73,069
May 27, 2025	44.63	44.78	44.57	44.73	44.37	0.81%	142,499
May 23, 2025	44.31	44.41	44.20	44.37	44.01	0.11%	114,405
May 22, 2025	44.28	44.46	44.24	44.32	43.96	0.18%	73,601
May 21, 2025	44.60	44.66	44.24	44.24	43.88	-0.92%	183,875
May 20, 2025	44.62	44.74	44.60	44.65	44.29	-0.20%	80,075
May 19, 2025	44.41	44.74	44.41	44.74	44.38	0.18%	113,392
May 16, 2025	44.74	44.74	44.56	44.66	44.30	0.13%	75,989
May 15, 2025	44.39	44.60	44.36	44.60	44.24	0.50%	243,887
May 14, 2025	44.54	44.54	44.32	44.38	44.02	-0.18%	150,012
May 13, 2025	44.46	44.50	44.36	44.46	44.10	0.29%	92,086
May 12, 2025	44.23	44.38	44.21	44.33	43.97	0.73%	317,390
May 9, 2025	44.01	44.10	43.96	44.01	43.65	0.11%	141,489
May 8, 2025	44.16	44.16	43.95	43.96	43.60	-0.02%	311,360
May 7, 2025	44.03	44.08	43.88	43.97	43.61	0.02%	195,465
May 6, 2025	43.96	44.01	43.81	43.96	43.60	-0.29%	139,638
May 5, 2025	44.15	44.15	43.93	44.09	43.73	-0.09%	218,978
May 2, 2025	44.11	44.13	44.00	44.13	43.77	0.75%	73,759