iShares Core 40/60 Moderate Allocation ETF (AOM)
NYSEARCA: AOM · Real-Time Price · USD
48.91
-0.29 (-0.59%)
Sep 28, 2026, 4:00 PM EDT - Market closed
AOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 49.06 | 49.08 | 48.79 | 48.91 | 48.91 | -0.59% | 1,056,837 |
| Sep 25, 2026 | 49.15 | 49.20 | 48.98 | 49.20 | 49.20 | 0.37% | 805,421 |
| Sep 24, 2026 | 48.98 | 49.15 | 48.93 | 49.02 | 49.02 | -0.37% | 644,662 |
| Sep 23, 2026 | 49.57 | 49.57 | 49.09 | 49.20 | 49.20 | -0.89% | 249,398 |
| Sep 22, 2026 | 49.74 | 49.74 | 49.55 | 49.64 | 49.64 | 0.12% | 141,550 |
| Sep 21, 2026 | 49.51 | 49.61 | 49.41 | 49.58 | 49.58 | 0.73% | 113,794 |
| Sep 18, 2026 | 49.31 | 49.31 | 49.12 | 49.22 | 49.22 | -0.30% | 143,599 |
| Sep 17, 2026 | 49.30 | 49.37 | 49.26 | 49.37 | 49.37 | 0.78% | 135,429 |
| Sep 16, 2026 | 49.11 | 49.29 | 48.85 | 48.99 | 48.99 | -0.16% | 123,350 |
| Sep 15, 2026 | 49.17 | 49.17 | 49.00 | 49.07 | 49.07 | -0.18% | 2,526,241 |
| Sep 14, 2026 | 49.09 | 49.31 | 49.03 | 49.16 | 49.16 | -0.36% | 226,839 |
| Sep 11, 2026 | 49.44 | 49.46 | 49.34 | 49.34 | 49.34 | 0.30% | 117,847 |
| Sep 10, 2026 | 49.34 | 49.34 | 49.15 | 49.19 | 49.19 | -0.69% | 227,499 |
| Sep 9, 2026 | 49.74 | 49.74 | 49.49 | 49.53 | 49.53 | -0.42% | 153,682 |
| Sep 8, 2026 | 49.95 | 49.95 | 49.71 | 49.74 | 49.74 | -0.22% | 117,320 |
| Sep 4, 2026 | 49.83 | 49.91 | 49.82 | 49.85 | 49.85 | 0.04% | 77,684 |
| Sep 3, 2026 | 49.74 | 49.90 | 49.73 | 49.83 | 49.83 | 0.48% | 107,690 |
| Sep 2, 2026 | 49.51 | 49.61 | 49.50 | 49.59 | 49.59 | 0.26% | 73,107 |
| Sep 1, 2026 | 49.58 | 49.65 | 49.42 | 49.46 | 49.46 | -0.54% | 117,223 |
| Aug 31, 2026 | 49.75 | 49.91 | 49.65 | 49.73 | 49.73 | -0.16% | 150,501 |
| Aug 28, 2026 | 50.00 | 50.07 | 49.77 | 49.81 | 49.81 | -0.32% | 119,432 |
| Aug 27, 2026 | 49.87 | 49.99 | 49.87 | 49.97 | 49.97 | 0.20% | 177,409 |
| Aug 26, 2026 | 49.98 | 49.98 | 49.84 | 49.87 | 49.87 | -0.20% | 119,239 |
| Aug 25, 2026 | 49.82 | 49.98 | 49.76 | 49.97 | 49.97 | 0.44% | 90,085 |
| Aug 24, 2026 | 49.70 | 49.78 | 49.67 | 49.75 | 49.75 | -0.04% | 155,765 |
| Aug 21, 2026 | 49.75 | 49.80 | 49.72 | 49.77 | 49.77 | 0.18% | 285,396 |
| Aug 20, 2026 | 49.65 | 49.82 | 49.65 | 49.68 | 49.68 | -0.62% | 114,019 |
| Aug 19, 2026 | 49.91 | 49.99 | 49.79 | 49.99 | 49.99 | 0.66% | 94,419 |
| Aug 18, 2026 | 49.84 | 49.84 | 49.66 | 49.66 | 49.66 | -0.40% | 188,780 |
| Aug 17, 2026 | 50.07 | 50.07 | 49.86 | 49.86 | 49.86 | -0.28% | 137,983 |
| Aug 14, 2026 | 50.16 | 50.16 | 49.95 | 50.00 | 50.00 | -0.16% | 145,180 |
| Aug 13, 2026 | 50.00 | 50.14 | 49.99 | 50.08 | 50.08 | 0.36% | 105,150 |
| Aug 12, 2026 | 49.96 | 49.98 | 49.86 | 49.90 | 49.90 | 0.22% | 68,946 |
| Aug 11, 2026 | 49.79 | 49.89 | 49.76 | 49.79 | 49.79 | - | 71,094 |
| Aug 10, 2026 | 49.93 | 49.93 | 49.75 | 49.79 | 49.79 | -0.28% | 118,845 |
| Aug 7, 2026 | 49.89 | 49.94 | 49.83 | 49.93 | 49.93 | 0.42% | 80,333 |
| Aug 6, 2026 | 49.77 | 49.83 | 49.67 | 49.72 | 49.72 | -0.22% | 98,470 |
| Aug 5, 2026 | 49.89 | 49.98 | 49.80 | 49.83 | 49.83 | -0.02% | 114,068 |
| Aug 4, 2026 | 49.63 | 49.87 | 49.57 | 49.84 | 49.84 | 0.95% | 90,167 |
| Aug 3, 2026 | 49.05 | 49.39 | 49.05 | 49.37 | 49.37 | 0.59% | 78,172 |
| Jul 31, 2026 | 49.01 | 49.11 | 48.85 | 49.08 | 49.08 | - | 92,994 |
| Jul 30, 2026 | 48.90 | 49.10 | 48.87 | 49.08 | 49.08 | 0.93% | 189,778 |
| Jul 29, 2026 | 48.94 | 49.06 | 48.63 | 48.63 | 48.63 | -0.71% | 123,867 |
| Jul 28, 2026 | 48.86 | 49.07 | 48.82 | 48.98 | 48.98 | 0.06% | 93,610 |
| Jul 27, 2026 | 48.99 | 49.09 | 48.84 | 48.95 | 48.95 | 0.25% | 196,414 |
| Jul 24, 2026 | 48.78 | 49.01 | 48.78 | 48.83 | 48.83 | - | 113,486 |
| Jul 23, 2026 | 48.86 | 48.95 | 48.72 | 48.83 | 48.83 | -0.47% | 100,695 |
| Jul 22, 2026 | 49.13 | 49.20 | 49.04 | 49.06 | 49.06 | -0.18% | 149,442 |
| Jul 21, 2026 | 49.20 | 49.24 | 49.02 | 49.15 | 49.15 | 0.39% | 132,652 |
| Jul 20, 2026 | 49.04 | 49.20 | 48.96 | 48.96 | 48.96 | -0.33% | 456,187 |