AOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	59.33	59.35	59.13	59.33	59.33	0.08%	94,085
Feb 19, 2025	59.22	59.33	59.16	59.28	59.28	-0.19%	95,531
Feb 18, 2025	59.27	59.39	59.23	59.39	59.39	0.19%	108,840
Feb 14, 2025	59.32	59.36	59.25	59.28	59.28	0.12%	60,846
Feb 13, 2025	58.86	59.21	58.79	59.21	59.21	0.95%	372,502
Feb 12, 2025	58.44	58.74	58.37	58.65	58.65	-0.22%	90,617
Feb 11, 2025	58.59	58.84	58.59	58.78	58.78	-0.08%	100,783
Feb 10, 2025	58.86	58.87	58.75	58.83	58.83	0.46%	112,437
Feb 7, 2025	58.93	59.00	58.55	58.56	58.56	-0.70%	160,271
Feb 6, 2025	58.96	59.00	58.77	58.97	58.97	0.31%	125,850
Feb 5, 2025	58.61	58.84	58.58	58.79	58.79	0.43%	151,250
Feb 4, 2025	58.19	58.56	58.19	58.54	58.54	0.60%	254,989
Feb 3, 2025	57.92	58.33	57.84	58.19	58.19	-0.53%	253,667
Jan 31, 2025	58.75	58.95	58.41	58.50	58.50	-0.37%	465,603
Jan 30, 2025	58.55	58.87	58.55	58.72	58.72	0.46%	229,927
Jan 29, 2025	58.61	58.61	58.25	58.45	58.45	-0.19%	235,984
Jan 28, 2025	58.32	58.56	58.24	58.56	58.56	0.43%	111,979
Jan 27, 2025	58.27	58.35	58.07	58.31	58.31	-0.24%	1,265,722
Jan 24, 2025	58.66	58.74	58.45	58.45	58.45	-0.15%	261,547
Jan 23, 2025	58.36	58.57	58.33	58.54	58.54	0.24%	515,705
Jan 22, 2025	58.40	58.51	58.37	58.40	58.40	0.12%	530,464
Jan 21, 2025	58.13	58.37	58.09	58.33	58.33	1.04%	950,099
Jan 17, 2025	57.76	57.96	57.73	57.73	57.73	0.31%	373,076
Jan 16, 2025	57.52	57.70	57.43	57.55	57.55	0.02%	1,306,979
Jan 15, 2025	57.39	57.57	57.34	57.54	57.54	1.25%	417,806
Jan 14, 2025	56.77	56.90	56.61	56.83	56.83	0.35%	170,318
Jan 13, 2025	56.50	56.69	56.37	56.63	56.63	-0.07%	718,628
Jan 10, 2025	57.00	57.05	56.64	56.67	56.67	-1.31%	575,399
Jan 8, 2025	57.26	57.42	57.13	57.42	57.42	0.19%	175,935
Jan 7, 2025	57.91	57.91	57.30	57.31	57.31	-0.66%	192,324
Jan 6, 2025	57.71	57.97	57.61	57.69	57.69	0.33%	660,420
Jan 3, 2025	57.36	57.59	57.31	57.50	57.50	0.52%	258,589
Jan 2, 2025	57.45	57.58	57.04	57.20	57.20	-0.21%	464,618
Dec 31, 2024	57.45	57.57	57.21	57.32	57.32	-	626,041
Dec 30, 2024	57.38	57.55	57.20	57.32	57.32	-0.62%	535,530
Dec 27, 2024	57.70	57.79	57.47	57.68	57.68	-0.53%	1,117,604
Dec 26, 2024	57.79	57.99	57.75	57.99	57.99	0.09%	449,831
Dec 24, 2024	57.63	57.94	57.58	57.94	57.94	0.56%	276,122
Dec 23, 2024	57.38	57.63	57.24	57.62	57.62	0.23%	961,518
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