AOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	63.52	63.56	63.02	63.12	63.12	-0.82%	442,129
Mar 26, 2026	64.18	64.32	63.60	63.64	63.64	-1.39%	317,728
Mar 25, 2026	64.59	64.73	64.32	64.54	64.54	0.75%	251,682
Mar 24, 2026	63.83	64.34	63.79	64.06	64.06	-0.45%	402,828
Mar 23, 2026	64.33	64.81	64.09	64.35	64.35	1.23%	497,334
Mar 20, 2026	64.47	64.47	63.40	63.57	63.57	-1.64%	435,727
Mar 19, 2026	64.23	64.81	64.10	64.63	64.63	-0.08%	307,051
Mar 18, 2026	65.26	65.26	64.67	64.68	64.68	-1.09%	331,822
Mar 17, 2026	65.53	65.57	65.32	65.39	65.39	0.29%	249,563
Mar 16, 2026	65.04	65.35	65.00	65.20	65.20	0.98%	355,090
Mar 13, 2026	65.06	65.28	64.51	64.57	64.57	-0.45%	307,074
Mar 12, 2026	65.15	65.36	64.85	64.86	64.86	-1.19%	535,929
Mar 11, 2026	65.80	65.90	65.44	65.64	65.64	-0.29%	505,660
Mar 10, 2026	65.95	66.37	65.73	65.83	65.83	-0.05%	831,121
Mar 9, 2026	65.00	65.98	64.69	65.86	65.86	0.60%	908,925
Mar 6, 2026	65.43	65.70	65.19	65.47	65.47	-0.73%	457,821
Mar 5, 2026	66.15	66.31	65.59	65.95	65.95	-0.86%	544,541
Mar 4, 2026	66.41	66.63	66.17	66.52	66.52	0.53%	432,617
Mar 3, 2026	65.85	66.36	65.38	66.17	66.17	-1.27%	777,060
Mar 2, 2026	66.63	67.15	66.61	67.02	67.02	-0.50%	910,241
Feb 27, 2026	67.39	67.43	67.18	67.36	67.36	-0.16%	535,898
Feb 26, 2026	67.71	67.71	67.16	67.47	67.47	-0.21%	263,064
Feb 25, 2026	67.48	67.64	67.43	67.61	67.61	0.48%	691,445
Feb 24, 2026	66.90	67.34	66.90	67.29	67.29	0.43%	269,662
Feb 23, 2026	67.24	67.35	66.88	67.00	67.00	-0.48%	240,438
Feb 20, 2026	66.93	67.33	66.87	67.32	67.32	0.54%	264,238
Feb 19, 2026	66.84	66.97	66.75	66.96	66.96	-0.12%	255,649
Feb 18, 2026	67.02	67.22	66.90	67.04	67.04	0.24%	242,322
Feb 17, 2026	66.78	66.97	66.44	66.88	66.88	0.04%	487,115
Feb 13, 2026	66.84	67.03	66.53	66.85	66.85	0.22%	236,566
Feb 12, 2026	67.33	67.38	66.67	66.70	66.70	-0.64%	723,889
Feb 11, 2026	67.20	67.36	66.93	67.13	67.13	0.07%	220,078
Feb 10, 2026	67.20	67.27	67.07	67.08	67.08	0.06%	319,005
Feb 9, 2026	66.74	67.12	66.67	67.04	67.04	0.46%	274,657
Feb 6, 2026	66.13	66.75	66.13	66.73	66.73	1.34%	540,029
Feb 5, 2026	66.00	66.13	65.75	65.85	65.85	-0.63%	434,588
Feb 4, 2026	66.57	66.57	66.03	66.27	66.27	-0.20%	412,592
Feb 3, 2026	66.63	66.63	66.02	66.40	66.40	-0.15%	336,810
Feb 2, 2026	66.23	66.60	66.23	66.50	66.50	0.21%	612,383
Jan 30, 2026	66.57	66.59	66.12	66.36	66.36	-0.48%	279,531
Jan 29, 2026	66.89	66.89	66.16	66.68	66.68	0.05%	389,746
Jan 28, 2026	66.72	66.77	66.50	66.65	66.65	-0.15%	325,818
Jan 27, 2026	66.60	66.76	66.60	66.75	66.75	0.51%	253,183
Jan 26, 2026	66.35	66.49	66.34	66.41	66.41	0.33%	486,401
Jan 23, 2026	66.08	66.20	65.97	66.19	66.19	0.14%	371,282
Jan 22, 2026	66.20	66.21	65.97	66.10	66.10	0.33%	364,686
Jan 21, 2026	65.55	66.02	65.42	65.88	65.88	0.87%	254,813
Jan 20, 2026	65.54	65.69	65.27	65.31	65.31	-1.23%	830,720
Jan 16, 2026	66.16	66.21	65.98	66.12	66.12	-0.06%	517,179
Jan 15, 2026	66.22	66.32	66.11	66.16	66.16	0.11%	350,105