AOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	60.80	60.81	60.70	60.77	60.77	-0.13%	152,590
Jun 24, 2025	60.66	60.89	60.53	60.85	60.85	0.91%	177,953
Jun 23, 2025	59.94	60.32	59.87	60.30	60.30	0.52%	177,891
Jun 20, 2025	60.23	60.23	59.88	59.99	59.99	-0.15%	197,542
Jun 18, 2025	60.03	60.31	60.00	60.08	60.08	0.12%	152,380
Jun 17, 2025	60.30	60.30	60.01	60.01	60.01	-0.50%	252,261
Jun 16, 2025	60.40	60.58	60.31	60.31	60.31	0.45%	339,606
Jun 13, 2025	60.24	60.33	59.97	60.04	60.04	-0.99%	278,084
Jun 12, 2025	60.32	60.64	60.32	60.64	60.64	0.33%	161,796
Jun 11, 2025	60.56	60.56	60.29	60.44	60.44	0.13%	148,368
Jun 10, 2025	60.20	60.36	60.17	60.36	60.36	0.27%	140,820
Jun 9, 2025	60.18	60.27	60.04	60.20	60.20	0.22%	153,808
Jun 6, 2025	59.97	60.14	59.94	60.07	60.07	0.32%	115,421
Jun 5, 2025	60.14	60.14	59.75	59.88	59.88	-0.30%	130,803
Jun 4, 2025	60.01	60.12	59.94	60.06	60.06	0.32%	87,745
Jun 3, 2025	59.57	59.87	59.57	59.87	59.87	0.23%	113,391
Jun 2, 2025	59.40	59.74	59.31	59.73	59.73	0.27%	287,876
May 30, 2025	59.42	59.61	59.19	59.57	59.57	0.03%	150,264
May 29, 2025	59.69	59.69	59.36	59.55	59.55	0.37%	159,753
May 28, 2025	59.59	59.59	59.29	59.33	59.33	-0.44%	124,832
May 27, 2025	59.47	59.63	59.28	59.59	59.59	1.24%	177,845
May 23, 2025	58.56	59.04	58.56	58.86	58.86	-0.30%	132,565
May 22, 2025	58.96	59.14	58.82	59.04	59.04	0.14%	144,247
May 21, 2025	59.43	59.51	58.90	58.96	58.96	-0.99%	171,417
May 20, 2025	59.59	59.59	59.41	59.55	59.55	-0.08%	108,611
May 19, 2025	59.21	59.61	59.10	59.60	59.60	0.18%	288,514
May 16, 2025	59.32	59.53	59.26	59.49	59.49	0.32%	216,149
May 15, 2025	58.93	59.32	58.93	59.30	59.30	0.54%	270,346
May 14, 2025	59.20	59.20	58.93	58.98	58.98	-0.19%	204,821
May 13, 2025	58.82	59.16	58.82	59.09	59.09	0.41%	361,485
May 12, 2025	58.72	58.93	58.59	58.85	58.85	1.27%	570,415
May 9, 2025	58.15	58.27	58.02	58.11	58.11	0.07%	344,056
May 8, 2025	58.14	58.33	57.96	58.07	58.07	0.17%	552,251
May 7, 2025	57.87	58.10	57.82	57.97	57.97	-	229,786
May 6, 2025	57.89	58.09	57.78	57.97	57.97	-0.10%	137,693
May 5, 2025	58.18	58.23	58.03	58.03	58.03	-0.33%	198,920
May 2, 2025	58.23	58.26	58.04	58.22	58.22	0.92%	197,385
May 1, 2025	57.84	57.97	57.66	57.69	57.69	0.12%	210,004
Apr 30, 2025	57.36	57.72	57.00	57.62	57.62	-0.07%	154,562
Apr 29, 2025	57.36	57.68	57.35	57.66	57.66	0.54%	240,191
Apr 28, 2025	57.31	57.45	57.10	57.35	57.35	0.12%	288,172
Apr 25, 2025	56.95	57.31	56.91	57.28	57.28	0.40%	148,875
Apr 24, 2025	56.42	57.09	56.42	57.05	57.05	1.21%	242,982
Apr 23, 2025	56.80	56.94	56.28	56.37	56.37	0.80%	169,458
Apr 22, 2025	55.74	56.10	55.60	55.92	55.92	1.47%	248,617
Apr 21, 2025	55.66	55.66	54.90	55.11	55.11	-1.06%	661,938
Apr 17, 2025	55.71	56.04	55.70	55.70	55.70	0.25%	238,610
Apr 16, 2025	55.94	56.06	55.40	55.56	55.56	-1.10%	265,072
Apr 15, 2025	56.08	56.29	56.05	56.18	56.18	0.41%	335,625
Apr 14, 2025	56.01	56.21	55.75	55.95	55.95	0.48%	529,812