AOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	66.11	66.11	65.85	66.09	66.09	-0.02%	194,056
Jan 13, 2026	66.27	66.27	65.95	66.10	66.10	-0.17%	311,060
Jan 12, 2026	65.85	66.22	65.85	66.21	66.21	0.30%	690,924
Jan 9, 2026	65.72	66.08	65.72	66.01	66.01	0.46%	405,948
Jan 8, 2026	65.70	65.74	65.57	65.71	65.71	-0.06%	350,304
Jan 7, 2026	65.90	65.93	65.72	65.75	65.75	-0.12%	317,076
Jan 6, 2026	65.76	65.89	65.66	65.83	65.83	0.26%	364,659
Jan 5, 2026	65.51	65.70	65.39	65.66	65.66	0.57%	666,099
Jan 2, 2026	65.24	65.37	65.06	65.29	65.29	0.43%	612,429
Dec 31, 2025	65.34	65.34	64.99	65.01	65.01	-0.47%	391,629
Dec 30, 2025	65.36	65.42	65.27	65.32	65.32	-0.05%	316,350
Dec 29, 2025	65.24	65.38	65.21	65.35	65.35	-0.14%	565,486
Dec 26, 2025	65.41	65.48	65.34	65.44	65.44	0.05%	379,652
Dec 24, 2025	65.26	65.42	65.24	65.41	65.41	0.29%	369,672
Dec 23, 2025	65.00	65.25	64.98	65.22	65.22	-0.75%	370,008
Dec 22, 2025	65.69	65.72	65.59	65.71	65.04	0.31%	861,273
Dec 19, 2025	65.31	65.56	65.31	65.51	64.84	0.44%	398,933
Dec 18, 2025	65.23	65.42	65.10	65.22	64.56	0.56%	412,913
Dec 17, 2025	65.32	65.32	64.85	64.86	64.20	-0.57%	457,395
Dec 16, 2025	65.20	65.32	65.03	65.23	64.57	-0.18%	418,287
Dec 15, 2025	65.55	65.57	65.26	65.35	64.68	0.05%	467,902
Dec 12, 2025	65.59	65.69	65.14	65.32	64.65	-0.65%	394,338
Dec 11, 2025	65.52	65.76	65.46	65.75	65.08	0.20%	334,834
Dec 10, 2025	65.22	65.70	65.16	65.62	64.95	0.61%	442,719
Dec 9, 2025	65.30	65.35	65.19	65.22	64.56	-	397,264
Dec 8, 2025	65.45	65.45	65.16	65.22	64.56	-0.31%	450,847
Dec 5, 2025	65.56	65.60	65.36	65.42	64.75	0.06%	377,232
Dec 4, 2025	65.51	65.51	65.24	65.38	64.71	-	432,450
Dec 3, 2025	65.17	65.40	65.13	65.38	64.71	0.32%	987,808
Dec 2, 2025	65.26	65.26	65.03	65.17	64.51	0.15%	482,070
Dec 1, 2025	65.08	65.22	65.00	65.07	64.41	-0.58%	323,620
Nov 28, 2025	65.24	65.45	65.20	65.45	64.78	0.41%	202,091
Nov 26, 2025	64.90	65.26	64.90	65.18	64.52	0.52%	297,024
Nov 25, 2025	64.51	64.87	64.29	64.84	64.18	0.67%	281,163
Nov 24, 2025	64.17	64.46	64.04	64.41	63.75	0.69%	298,244
Nov 21, 2025	63.76	64.17	63.50	63.97	63.32	0.74%	375,701
Nov 20, 2025	64.60	64.61	63.47	63.50	62.85	-0.81%	278,671
Nov 19, 2025	64.00	64.25	63.83	64.02	63.37	0.05%	269,620