AOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	57.00	57.75	56.96	57.49	57.49	-0.52%	473,306
Dec 19, 2024	58.17	58.17	57.75	57.79	57.19	-0.05%	702,680
Dec 18, 2024	58.88	59.06	57.80	57.82	57.22	-2.00%	434,992
Dec 17, 2024	59.03	59.05	58.92	59.00	58.38	-0.25%	390,169
Dec 16, 2024	59.12	59.20	59.06	59.15	58.53	0.12%	1,213,676
Dec 13, 2024	59.12	59.25	58.99	59.08	58.46	-0.20%	354,954
Dec 12, 2024	59.40	59.45	59.18	59.20	58.58	-0.49%	306,093
Dec 11, 2024	59.42	59.59	59.42	59.49	58.87	0.29%	359,113
Dec 10, 2024	59.49	59.50	59.28	59.32	58.70	-0.30%	470,008
Dec 9, 2024	59.74	59.77	59.49	59.50	58.88	-0.27%	466,292
Dec 6, 2024	59.69	59.75	59.57	59.66	59.04	0.15%	269,664
Dec 5, 2024	59.59	59.64	59.50	59.57	58.95	0.02%	225,483
Dec 4, 2024	59.36	59.56	59.33	59.56	58.94	0.51%	456,438
Dec 3, 2024	59.31	59.39	59.26	59.26	58.64	-0.10%	188,822
Dec 2, 2024	59.18	59.35	59.13	59.32	58.70	0.22%	238,397
Nov 29, 2024	58.99	59.26	58.98	59.19	58.57	0.59%	129,496
Nov 27, 2024	59.00	59.00	58.82	58.84	58.22	-0.02%	352,628
Nov 26, 2024	58.82	58.87	58.66	58.85	58.23	0.05%	184,644
Nov 25, 2024	58.79	58.94	58.68	58.82	58.20	0.46%	272,812
Nov 22, 2024	58.33	58.56	58.33	58.55	57.94	0.31%	243,317
Nov 21, 2024	58.35	58.43	58.14	58.37	57.76	0.22%	270,934
Nov 20, 2024	58.17	58.24	57.96	58.24	57.63	-0.07%	233,490
Nov 19, 2024	58.01	58.33	57.94	58.28	57.67	0.19%	315,147
Nov 18, 2024	57.91	58.19	57.91	58.17	57.56	0.33%	154,180
Nov 15, 2024	58.10	58.15	57.89	57.98	57.37	-0.51%	205,843
Nov 14, 2024	58.45	58.57	58.25	58.28	57.67	-0.27%	197,932
Nov 13, 2024	58.61	58.61	58.35	58.44	57.83	-0.12%	192,064
Nov 12, 2024	58.69	58.77	58.37	58.51	57.90	-0.65%	220,748
Nov 11, 2024	58.99	59.02	58.86	58.89	58.27	-0.12%	139,239
Nov 8, 2024	58.93	59.01	58.84	58.96	58.34	-0.17%	111,713
Nov 7, 2024	58.72	59.10	58.72	59.06	58.44	0.97%	207,386
Nov 6, 2024	58.43	58.55	58.11	58.49	57.88	0.52%	492,846
Nov 5, 2024	57.83	58.24	57.83	58.19	57.58	0.73%	136,154
Nov 4, 2024	57.93	58.00	57.74	57.77	57.17	0.07%	190,058
Nov 1, 2024	57.79	58.03	57.69	57.73	57.13	0.16%	157,448
Oct 31, 2024	57.99	57.99	57.62	57.64	57.04	-0.96%	285,522
Oct 30, 2024	58.24	58.47	58.17	58.20	57.59	-0.29%	97,573
Oct 29, 2024	58.31	58.41	58.16	58.37	57.76	0.02%	103,408
Oct 28, 2024	58.31	58.45	58.31	58.36	57.75	0.29%	133,438
Oct 25, 2024	58.51	58.58	58.19	58.19	57.58	-0.22%	109,068
Oct 24, 2024	58.33	58.34	58.16	58.32	57.71	0.21%	241,307
Oct 23, 2024	58.31	58.34	57.99	58.20	57.59	-0.63%	109,407
Oct 22, 2024	58.52	58.63	58.45	58.57	57.96	-0.10%	89,957
Oct 21, 2024	58.81	58.83	58.53	58.63	58.02	-0.63%	81,408
Oct 18, 2024	58.98	59.04	58.91	59.00	58.38	0.43%	68,135
Oct 17, 2024	58.97	58.97	58.75	58.75	58.14	-0.25%	309,707
Oct 16, 2024	58.78	58.92	58.73	58.90	58.28	0.34%	74,616
Oct 15, 2024	58.93	59.01	58.65	58.70	58.09	-0.53%	94,770
Oct 14, 2024	58.76	59.01	58.70	59.01	58.39	0.41%	110,453
Oct 11, 2024	58.54	58.85	58.54	58.77	58.16	0.39%	114,723
Oct 10, 2024	58.53	58.61	58.42	58.54	57.93	-0.10%	84,769
Oct 9, 2024	58.43	58.66	58.37	58.60	57.99	0.12%	76,854
Oct 8, 2024	58.46	58.56	58.34	58.53	57.92	0.12%	134,947
Oct 7, 2024	58.59	58.61	58.31	58.46	57.85	-0.46%	113,450
Oct 4, 2024	58.66	58.73	58.47	58.73	58.12	0.36%	134,771
Oct 3, 2024	58.59	58.67	58.47	58.52	57.91	-0.48%	75,371
Oct 2, 2024	58.73	58.88	58.57	58.80	58.18	-0.54%	137,138
Oct 1, 2024	59.28	59.32	58.89	59.12	58.23	-0.20%	192,847
Sep 30, 2024	59.25	59.28	59.00	59.24	58.35	-0.07%	151,712
Sep 27, 2024	59.40	59.48	59.26	59.28	58.39	-0.05%	110,210
Sep 26, 2024	59.41	59.41	59.20	59.31	58.42	0.66%	96,957
Sep 25, 2024	59.10	59.11	58.89	58.92	58.04	-0.36%	99,500
Sep 24, 2024	59.00	59.15	58.87	59.13	58.24	0.46%	308,463
Sep 23, 2024	58.83	58.91	58.79	58.86	57.98	0.15%	140,021
Sep 20, 2024	58.74	58.83	58.56	58.77	57.89	-0.22%	82,830
Sep 19, 2024	58.88	58.98	58.72	58.90	58.02	1.10%	100,591
Sep 18, 2024	58.40	58.78	58.25	58.26	57.39	-0.31%	114,591
Sep 17, 2024	58.57	58.64	58.33	58.44	57.56	-0.09%	93,218
Sep 16, 2024	58.40	58.50	58.26	58.49	57.61	0.33%	312,293
Sep 13, 2024	58.20	58.36	58.19	58.30	57.43	0.43%	67,820
Sep 12, 2024	57.80	58.08	57.69	58.05	57.18	0.40%	179,108
Sep 11, 2024	57.48	57.84	57.05	57.82	56.95	0.54%	85,064
Sep 10, 2024	57.47	57.52	57.20	57.51	56.65	0.19%	110,332
Sep 9, 2024	57.25	57.49	57.22	57.40	56.54	0.72%	124,896
Sep 6, 2024	57.57	57.67	56.96	56.99	56.14	-1.01%	166,826
Sep 5, 2024	57.65	57.77	57.43	57.57	56.71	-0.05%	153,293
Sep 4, 2024	57.51	57.77	57.46	57.60	56.74	0.05%	79,617
Sep 3, 2024	58.06	58.06	57.46	57.57	56.71	-1.08%	105,875
Aug 30, 2024	58.11	58.23	57.89	58.20	57.33	0.40%	94,501
Aug 29, 2024	58.10	58.27	57.95	57.97	57.10	0.07%	98,935
Aug 28, 2024	58.16	58.16	57.80	57.93	57.06	-0.45%	136,585
Aug 27, 2024	58.10	58.22	57.92	58.19	57.32	0.05%	90,733
Aug 26, 2024	58.33	58.36	58.06	58.16	57.29	-0.21%	101,755
Aug 23, 2024	57.95	58.30	57.91	58.28	57.41	1.13%	116,758
Aug 22, 2024	58.07	58.09	57.62	57.63	56.77	-0.71%	90,801
Aug 21, 2024	57.96	58.11	57.87	58.04	57.17	0.43%	125,295
Aug 20, 2024	57.87	57.91	57.72	57.79	56.92	-0.05%	53,246
Aug 19, 2024	57.55	57.84	57.53	57.82	56.95	0.64%	83,038
Aug 16, 2024	57.23	57.48	57.23	57.45	56.59	0.37%	103,258
Aug 15, 2024	57.00	57.30	57.00	57.24	56.38	0.69%	190,378
Aug 14, 2024	56.85	56.89	56.66	56.85	56.00	0.26%	77,496
Aug 13, 2024	56.36	56.72	56.34	56.70	55.85	1.03%	126,639
Aug 12, 2024	56.09	56.20	55.96	56.12	55.28	0.09%	109,718
Aug 9, 2024	55.95	56.13	55.80	56.07	55.23	0.41%	149,028
Aug 8, 2024	55.37	55.88	55.36	55.84	55.00	1.25%	250,330
Aug 7, 2024	55.78	55.92	55.15	55.15	54.32	-0.33%	204,997
Aug 6, 2024	55.17	55.70	55.10	55.33	54.50	0.27%	183,489
Aug 5, 2024	54.58	55.48	54.57	55.18	54.35	-1.67%	280,882
Aug 2, 2024	56.26	56.26	55.82	56.12	55.28	-0.69%	139,112
Aug 1, 2024	57.00	57.19	56.32	56.51	55.66	-0.98%	117,940