AOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	69.67	69.74	69.54	69.61	69.61	0.13%	239,036
May 28, 2026	69.24	69.57	69.09	69.52	69.52	0.30%	345,624
May 27, 2026	69.49	69.49	69.20	69.31	69.31	-0.09%	286,894
May 26, 2026	69.23	69.41	69.20	69.37	69.37	0.84%	274,822
May 22, 2026	68.90	68.99	68.68	68.79	68.79	0.16%	319,783
May 21, 2026	68.20	68.80	68.16	68.68	68.68	0.28%	267,341
May 20, 2026	67.92	68.54	67.88	68.49	68.49	0.97%	385,264
May 19, 2026	67.93	68.06	67.64	67.83	67.83	-0.53%	238,816
May 18, 2026	68.32	68.42	67.87	68.19	68.19	0.09%	447,426
May 15, 2026	68.40	68.40	68.10	68.13	68.13	-1.22%	295,942
May 14, 2026	68.94	69.12	68.85	68.97	68.97	0.28%	213,670
May 13, 2026	68.50	68.84	68.43	68.78	68.78	0.39%	410,534
May 12, 2026	68.57	68.57	68.15	68.51	68.51	-0.49%	434,170
May 11, 2026	68.84	68.93	68.78	68.85	68.85	0.01%	315,589
May 8, 2026	68.84	68.90	68.73	68.84	68.84	0.66%	340,936
May 7, 2026	69.02	69.02	68.34	68.39	68.39	-0.62%	541,716
May 6, 2026	68.51	68.86	68.48	68.82	68.82	1.31%	308,970
May 5, 2026	67.87	68.00	67.72	67.93	67.93	0.70%	322,140
May 4, 2026	67.57	67.79	67.24	67.46	67.46	-0.46%	730,948
May 1, 2026	67.86	68.09	67.75	67.77	67.77	0.12%	355,496
Apr 30, 2026	67.30	67.76	67.19	67.69	67.69	0.98%	327,309
Apr 29, 2026	67.24	67.24	66.84	67.03	67.03	-0.36%	281,044
Apr 28, 2026	67.36	67.36	67.09	67.27	67.27	-0.37%	182,595
Apr 27, 2026	67.52	67.59	67.39	67.52	67.52	-0.06%	207,481
Apr 24, 2026	67.33	67.58	67.25	67.56	67.56	0.58%	326,650
Apr 23, 2026	67.27	67.50	66.74	67.17	67.17	-0.42%	565,785
Apr 22, 2026	67.46	67.51	67.36	67.45	67.45	0.57%	211,028
Apr 21, 2026	67.69	67.76	67.03	67.07	67.07	-0.81%	365,913
Apr 20, 2026	67.50	67.67	67.42	67.62	67.62	-0.19%	449,133
Apr 17, 2026	67.72	67.95	67.58	67.75	67.75	0.95%	273,957
Apr 16, 2026	67.19	67.21	66.98	67.11	67.11	0.03%	412,158
Apr 15, 2026	66.91	67.12	66.84	67.09	67.09	0.19%	294,167
Apr 14, 2026	66.74	66.99	66.54	66.96	66.96	0.78%	352,031
Apr 13, 2026	65.75	66.44	65.75	66.44	66.44	0.65%	611,123
Apr 10, 2026	66.23	66.26	65.94	66.01	66.01	-0.06%	234,802
Apr 9, 2026	65.81	66.18	65.61	66.05	66.05	0.20%	500,262
Apr 8, 2026	66.18	66.18	65.69	65.92	65.92	2.04%	470,799
Apr 7, 2026	64.28	64.63	63.98	64.60	64.60	0.09%	408,321
Apr 6, 2026	64.48	64.61	64.38	64.54	64.54	0.23%	312,040
Apr 2, 2026	63.79	64.53	63.66	64.39	64.39	-0.06%	297,040
Apr 1, 2026	64.74	65.00	64.60	64.74	64.43	0.61%	493,143
Mar 31, 2026	63.56	64.42	63.52	64.35	64.04	1.95%	651,920
Mar 30, 2026	63.62	63.62	62.96	63.12	62.82	-	322,837
Mar 27, 2026	63.52	63.56	63.02	63.12	62.82	-0.82%	442,684
Mar 26, 2026	64.18	64.32	63.60	63.64	63.34	-1.39%	317,774
Mar 25, 2026	64.59	64.73	64.32	64.54	64.23	0.75%	251,848
Mar 24, 2026	63.83	64.34	63.79	64.06	63.75	-0.45%	402,876
Mar 23, 2026	64.33	64.81	64.09	64.35	64.04	1.23%	498,624
Mar 20, 2026	64.47	64.47	63.40	63.57	63.27	-1.64%	435,755
Mar 19, 2026	64.23	64.81	64.10	64.63	64.32	-0.08%	308,956