iShares Core 40/60 Moderate Allocation ETF (AOM)
NYSEARCA: AOM · Real-Time Price · USD
47.49
-0.24 (-0.50%)
Oct 7, 2025, 12:23 PM EDT - Market open
AOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 47.68 | 47.68 | 47.51 | 47.51 | - | -0.46% | 95,971 |
| Oct 6, 2025 | 47.65 | 47.73 | 47.54 | 47.73 | 47.73 | 0.25% | 104,660 |
| Oct 3, 2025 | 47.64 | 47.67 | 47.55 | 47.61 | 47.61 | 0.17% | 65,006 |
| Oct 2, 2025 | 47.53 | 47.55 | 47.40 | 47.53 | 47.53 | -0.44% | 100,653 |
| Oct 1, 2025 | 47.66 | 47.76 | 47.61 | 47.74 | 47.47 | 0.34% | 110,783 |
| Sep 30, 2025 | 47.54 | 47.59 | 47.46 | 47.58 | 47.31 | 0.19% | 64,823 |
| Sep 29, 2025 | 47.38 | 47.53 | 47.38 | 47.49 | 47.22 | 0.34% | 70,084 |
| Sep 26, 2025 | 47.18 | 47.36 | 47.18 | 47.33 | 47.06 | 0.13% | 66,850 |
| Sep 25, 2025 | 47.22 | 47.27 | 47.14 | 47.27 | 47.01 | -0.32% | 89,726 |
| Sep 24, 2025 | 47.49 | 47.49 | 47.33 | 47.42 | 47.15 | -0.19% | 71,332 |
| Sep 23, 2025 | 47.59 | 47.64 | 47.47 | 47.51 | 47.24 | -0.17% | 54,179 |
| Sep 22, 2025 | 47.46 | 47.59 | 47.43 | 47.59 | 47.32 | -0.04% | 76,227 |
| Sep 19, 2025 | 47.56 | 47.61 | 47.40 | 47.61 | 47.34 | 0.29% | 65,167 |
| Sep 18, 2025 | 47.62 | 47.62 | 47.37 | 47.47 | 47.20 | - | 95,232 |
| Sep 17, 2025 | 47.44 | 47.64 | 47.38 | 47.47 | 47.20 | -0.13% | 78,467 |
| Sep 16, 2025 | 47.55 | 47.55 | 47.44 | 47.53 | 47.26 | -0.04% | 71,755 |
| Sep 15, 2025 | 47.37 | 47.55 | 47.37 | 47.55 | 47.28 | 0.30% | 129,565 |
| Sep 12, 2025 | 47.31 | 47.42 | 47.24 | 47.41 | 47.14 | -0.11% | 69,172 |
| Sep 11, 2025 | 47.10 | 47.56 | 47.10 | 47.46 | 47.19 | 0.59% | 104,717 |
| Sep 10, 2025 | 47.20 | 47.37 | 47.14 | 47.18 | 46.92 | 0.17% | 63,947 |
| Sep 9, 2025 | 47.09 | 47.12 | 47.00 | 47.10 | 46.84 | -0.08% | 66,153 |
| Sep 8, 2025 | 46.98 | 47.14 | 46.98 | 47.14 | 46.88 | 0.34% | 457,154 |
| Sep 5, 2025 | 46.93 | 47.10 | 46.86 | 46.98 | 46.72 | 0.36% | 116,374 |
| Sep 4, 2025 | 46.58 | 46.83 | 46.58 | 46.81 | 46.55 | 0.58% | 108,888 |
| Sep 3, 2025 | 46.48 | 46.60 | 46.46 | 46.54 | 46.28 | 0.37% | 96,599 |
| Sep 2, 2025 | 46.34 | 46.51 | 46.25 | 46.37 | 46.11 | -0.49% | 98,328 |
| Aug 29, 2025 | 46.70 | 46.70 | 46.55 | 46.60 | 46.34 | -0.38% | 71,882 |
| Aug 28, 2025 | 46.73 | 46.79 | 46.62 | 46.78 | 46.52 | 0.19% | 45,210 |
| Aug 27, 2025 | 46.55 | 46.70 | 46.52 | 46.69 | 46.43 | 0.06% | 189,395 |
| Aug 26, 2025 | 46.50 | 46.66 | 46.32 | 46.66 | 46.40 | 0.34% | 64,926 |
| Aug 25, 2025 | 46.71 | 46.71 | 46.50 | 46.50 | 46.24 | -0.51% | 58,692 |
| Aug 22, 2025 | 46.32 | 46.76 | 46.32 | 46.74 | 46.48 | 1.08% | 83,640 |
| Aug 21, 2025 | 46.36 | 46.36 | 46.22 | 46.24 | 45.98 | -0.39% | 51,547 |
| Aug 20, 2025 | 46.36 | 46.42 | 46.26 | 46.42 | 46.16 | -0.02% | 299,249 |
| Aug 19, 2025 | 46.43 | 46.53 | 46.36 | 46.43 | 46.17 | -0.11% | 66,545 |
| Aug 18, 2025 | 46.51 | 46.53 | 46.42 | 46.48 | 46.22 | -0.02% | 84,767 |
| Aug 15, 2025 | 46.46 | 46.56 | 46.45 | 46.49 | 46.23 | - | 40,949 |
| Aug 14, 2025 | 46.56 | 46.56 | 46.40 | 46.49 | 46.23 | -0.32% | 62,363 |
| Aug 13, 2025 | 46.48 | 46.64 | 46.48 | 46.64 | 46.38 | 0.52% | 61,366 |
| Aug 12, 2025 | 46.31 | 46.43 | 46.19 | 46.40 | 46.14 | 0.39% | 83,788 |
| Aug 11, 2025 | 46.29 | 46.29 | 46.15 | 46.22 | 45.96 | -0.15% | 62,765 |
| Aug 8, 2025 | 46.20 | 46.29 | 46.15 | 46.29 | 46.03 | 0.19% | 106,013 |
| Aug 7, 2025 | 46.20 | 46.30 | 46.07 | 46.20 | 45.94 | 0.11% | 75,665 |
| Aug 6, 2025 | 46.09 | 46.17 | 45.98 | 46.15 | 45.89 | 0.33% | 420,281 |
| Aug 5, 2025 | 45.99 | 46.08 | 45.97 | 46.00 | 45.74 | -0.04% | 116,974 |
| Aug 4, 2025 | 45.82 | 46.05 | 45.82 | 46.02 | 45.76 | 0.68% | 93,327 |
| Aug 1, 2025 | 45.85 | 45.85 | 45.61 | 45.71 | 45.45 | -0.22% | 160,278 |
| Jul 31, 2025 | 45.89 | 46.02 | 45.77 | 45.81 | 45.55 | -0.22% | 58,997 |
| Jul 30, 2025 | 45.98 | 46.02 | 45.77 | 45.91 | 45.65 | -0.30% | 62,291 |
| Jul 29, 2025 | 46.03 | 46.12 | 45.92 | 46.05 | 45.79 | 0.15% | 37,748 |