iShares Core 40/60 Moderate Allocation ETF (AOM)
NYSEARCA: AOM · Real-Time Price · USD
49.65
+0.25 (0.51%)
May 26, 2026, 1:02 PM EDT - Market open
AOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 49.44 | 49.48 | 49.31 | 49.40 | 49.40 | 0.16% | 124,404 |
| May 21, 2026 | 49.17 | 49.37 | 49.01 | 49.32 | 49.32 | 0.22% | 70,280 |
| May 20, 2026 | 48.77 | 49.23 | 48.77 | 49.21 | 49.21 | 0.84% | 117,129 |
| May 19, 2026 | 48.89 | 48.93 | 48.70 | 48.80 | 48.80 | -0.45% | 106,667 |
| May 18, 2026 | 48.99 | 49.16 | 48.87 | 49.02 | 49.02 | 0.02% | 116,754 |
| May 15, 2026 | 49.19 | 49.19 | 48.99 | 49.01 | 49.01 | -0.97% | 125,343 |
| May 14, 2026 | 49.44 | 49.61 | 49.44 | 49.49 | 49.49 | 0.12% | 123,115 |
| May 13, 2026 | 49.40 | 49.44 | 49.24 | 49.43 | 49.43 | 0.28% | 114,923 |
| May 12, 2026 | 49.18 | 49.29 | 49.10 | 49.29 | 49.29 | -0.40% | 118,249 |
| May 11, 2026 | 49.46 | 49.55 | 49.45 | 49.49 | 49.49 | -0.10% | 110,728 |
| May 8, 2026 | 49.38 | 49.55 | 49.38 | 49.54 | 49.54 | 0.57% | 89,305 |
| May 7, 2026 | 49.57 | 49.57 | 49.24 | 49.26 | 49.26 | -0.44% | 91,573 |
| May 6, 2026 | 49.26 | 49.52 | 49.26 | 49.48 | 49.48 | 0.96% | 155,375 |
| May 5, 2026 | 48.89 | 49.04 | 48.89 | 49.01 | 49.01 | 0.53% | 94,866 |
| May 4, 2026 | 48.82 | 48.95 | 48.63 | 48.75 | 48.75 | -0.39% | 138,895 |
| May 1, 2026 | 48.87 | 49.14 | 48.87 | 48.94 | 48.94 | 0.08% | 158,099 |
| Apr 30, 2026 | 48.80 | 48.95 | 48.65 | 48.90 | 48.90 | 0.72% | 105,597 |
| Apr 29, 2026 | 48.53 | 48.63 | 48.43 | 48.55 | 48.55 | -0.33% | 101,605 |
| Apr 28, 2026 | 48.63 | 48.74 | 48.61 | 48.71 | 48.71 | -0.29% | 112,430 |
| Apr 27, 2026 | 48.87 | 48.90 | 48.78 | 48.85 | 48.85 | -0.10% | 161,396 |
| Apr 24, 2026 | 48.66 | 48.92 | 48.66 | 48.90 | 48.90 | 0.43% | 97,237 |
| Apr 23, 2026 | 48.90 | 48.90 | 48.45 | 48.69 | 48.69 | -0.37% | 157,181 |
| Apr 22, 2026 | 48.87 | 48.90 | 48.80 | 48.87 | 48.87 | 0.43% | 82,914 |
| Apr 21, 2026 | 49.01 | 49.01 | 48.61 | 48.66 | 48.66 | -0.61% | 74,486 |
| Apr 20, 2026 | 48.95 | 48.99 | 48.86 | 48.96 | 48.96 | -0.18% | 132,385 |
| Apr 17, 2026 | 48.88 | 49.15 | 48.88 | 49.05 | 49.05 | 0.80% | 156,525 |
| Apr 16, 2026 | 48.62 | 48.83 | 48.58 | 48.66 | 48.66 | 0.02% | 112,881 |
| Apr 15, 2026 | 48.52 | 48.68 | 48.52 | 48.65 | 48.65 | 0.10% | 106,131 |
| Apr 14, 2026 | 48.50 | 48.61 | 48.41 | 48.60 | 48.60 | 0.58% | 254,224 |
| Apr 13, 2026 | 47.98 | 48.33 | 47.97 | 48.32 | 48.32 | 0.46% | 580,340 |
| Apr 10, 2026 | 48.29 | 48.29 | 48.05 | 48.10 | 48.10 | -0.06% | 118,592 |
| Apr 9, 2026 | 48.03 | 48.23 | 47.88 | 48.13 | 48.13 | 0.10% | 167,660 |
| Apr 8, 2026 | 48.28 | 48.31 | 47.96 | 48.08 | 48.08 | 1.48% | 227,231 |
| Apr 7, 2026 | 47.19 | 47.38 | 47.00 | 47.38 | 47.38 | 0.08% | 155,828 |
| Apr 6, 2026 | 47.16 | 47.36 | 47.16 | 47.34 | 47.34 | 0.17% | 103,643 |
| Apr 2, 2026 | 46.90 | 47.32 | 46.86 | 47.26 | 47.26 | 0.06% | 224,524 |
| Apr 1, 2026 | 47.40 | 47.72 | 47.40 | 47.54 | 47.23 | 0.36% | 176,722 |
| Mar 31, 2026 | 46.91 | 47.41 | 46.91 | 47.37 | 47.06 | 1.39% | 244,617 |
| Mar 30, 2026 | 46.89 | 46.93 | 46.63 | 46.72 | 46.42 | 0.15% | 99,187 |
| Mar 27, 2026 | 46.81 | 46.89 | 46.60 | 46.65 | 46.35 | -0.55% | 199,808 |
| Mar 26, 2026 | 47.08 | 47.31 | 46.90 | 46.91 | 46.60 | -1.14% | 78,244 |
| Mar 25, 2026 | 47.42 | 47.54 | 47.34 | 47.45 | 47.14 | 0.59% | 128,660 |
| Mar 24, 2026 | 47.05 | 47.30 | 47.00 | 47.17 | 46.86 | -0.27% | 126,787 |
| Mar 23, 2026 | 47.19 | 47.58 | 47.17 | 47.30 | 46.99 | 0.92% | 215,541 |
| Mar 20, 2026 | 47.46 | 47.46 | 46.79 | 46.87 | 46.56 | -1.35% | 252,097 |
| Mar 19, 2026 | 47.33 | 47.63 | 47.22 | 47.51 | 47.20 | -0.07% | 144,132 |
| Mar 18, 2026 | 47.71 | 47.85 | 47.54 | 47.54 | 47.23 | -0.85% | 89,756 |
| Mar 17, 2026 | 48.08 | 48.08 | 47.90 | 47.95 | 47.64 | 0.25% | 118,633 |
| Mar 16, 2026 | 47.66 | 47.88 | 47.66 | 47.83 | 47.52 | 0.78% | 94,088 |
| Mar 13, 2026 | 47.64 | 47.86 | 47.43 | 47.46 | 47.15 | -0.38% | 128,991 |