AOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.59	44.62	44.37	44.47	44.47	-0.54%	114,020
Feb 20, 2025	44.59	44.71	44.46	44.71	44.71	0.31%	43,461
Feb 19, 2025	44.49	44.57	44.43	44.57	44.57	-0.02%	91,219
Feb 18, 2025	44.53	44.66	44.49	44.58	44.58	-0.29%	120,076
Feb 14, 2025	44.66	44.71	44.56	44.71	44.71	0.47%	50,864
Feb 13, 2025	44.23	44.50	44.23	44.50	44.50	0.84%	77,644
Feb 12, 2025	44.00	44.18	43.98	44.13	44.13	-0.41%	51,428
Feb 11, 2025	44.24	44.31	44.18	44.31	44.31	-	105,037
Feb 10, 2025	44.31	44.37	44.27	44.31	44.31	0.27%	118,843
Feb 7, 2025	44.37	44.40	44.17	44.19	44.19	-0.50%	154,060
Feb 6, 2025	44.42	44.43	44.32	44.41	44.41	0.27%	62,533
Feb 5, 2025	44.32	44.38	44.21	44.29	44.29	0.27%	67,830
Feb 4, 2025	43.96	44.17	43.96	44.17	44.17	0.50%	89,144
Feb 3, 2025	43.96	44.05	43.77	43.95	43.95	-0.29%	123,933
Jan 31, 2025	44.21	44.36	44.02	44.08	44.08	-0.34%	242,711
Jan 30, 2025	44.15	44.32	44.15	44.23	44.23	0.43%	228,794
Jan 29, 2025	44.11	44.14	43.93	44.04	44.04	-0.11%	172,582
Jan 28, 2025	43.90	44.12	43.90	44.09	44.09	0.36%	70,783
Jan 27, 2025	43.99	44.03	43.90	43.93	43.93	-0.30%	577,218
Jan 24, 2025	44.02	44.15	44.02	44.06	44.06	-0.09%	227,871
Jan 23, 2025	43.97	44.10	43.90	44.10	44.10	0.30%	294,390
Jan 22, 2025	44.00	44.07	43.96	43.97	43.97	-0.02%	113,801
Jan 21, 2025	43.84	43.98	43.83	43.98	43.98	0.62%	419,282
Jan 17, 2025	43.63	43.75	43.63	43.71	43.71	0.37%	197,334
Jan 16, 2025	43.45	43.61	43.43	43.55	43.55	0.11%	430,350
Jan 15, 2025	43.44	43.62	43.37	43.50	43.50	1.12%	83,788
Jan 14, 2025	43.04	43.16	42.89	43.02	43.02	0.21%	112,503
Jan 13, 2025	42.93	42.94	42.78	42.93	42.93	-0.02%	295,916
Jan 10, 2025	43.19	43.19	42.94	42.94	42.94	-1.11%	369,111
Jan 8, 2025	43.29	43.42	43.24	43.42	43.42	0.14%	158,403
Jan 7, 2025	43.60	43.68	43.32	43.36	43.36	-0.55%	162,917
Jan 6, 2025	43.45	43.74	43.45	43.60	43.60	0.14%	352,910
Jan 3, 2025	43.45	43.55	43.44	43.54	43.54	0.35%	157,139
Jan 2, 2025	43.50	43.56	43.26	43.39	43.39	-0.12%	215,126
Dec 31, 2024	43.57	43.58	43.36	43.44	43.44	-	238,663
Dec 30, 2024	43.54	43.56	43.36	43.44	43.44	-0.34%	254,414
Dec 27, 2024	43.65	43.79	43.47	43.59	43.59	-0.41%	491,410
Dec 26, 2024	43.64	43.77	43.57	43.77	43.77	0.05%	259,389
Dec 24, 2024	43.55	43.83	43.49	43.75	43.75	0.57%	260,730
Dec 23, 2024	43.38	43.55	43.27	43.50	43.50	-0.07%	439,048
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