AOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	42.47	42.47	42.47	42.47	42.47	1.67%	4
May 7, 2025	41.69	41.78	41.69	41.78	41.78	1.08%	253
May 6, 2025	41.44	41.46	41.33	41.33	41.33	-1.05%	414
May 5, 2025	41.85	42.04	41.77	41.77	41.77	-0.34%	720
May 2, 2025	41.86	41.91	41.86	41.91	41.91	2.03%	114
May 1, 2025	41.25	41.62	41.08	41.08	41.08	0.60%	1,614
Apr 30, 2025	40.13	40.83	40.13	40.83	40.83	-0.12%	238
Apr 29, 2025	40.64	40.92	40.56	40.88	40.88	0.73%	942
Apr 28, 2025	40.71	40.71	40.58	40.58	40.58	-0.45%	195
Apr 25, 2025	40.42	40.77	40.38	40.77	40.77	1.80%	2,027
Apr 24, 2025	39.41	40.05	39.35	40.05	40.05	3.58%	427
Apr 23, 2025	39.21	39.23	38.66	38.66	38.66	3.01%	503
Apr 22, 2025	37.20	37.54	37.20	37.54	37.54	2.99%	956
Apr 21, 2025	36.56	36.56	36.29	36.45	36.45	-2.88%	2,620
Apr 17, 2025	37.63	37.63	37.53	37.53	37.53	-0.19%	340
Apr 16, 2025	37.91	37.91	37.60	37.60	37.60	-2.99%	182
Apr 15, 2025	39.04	39.04	38.76	38.76	38.76	0.80%	9,324
Apr 14, 2025	38.81	38.81	38.45	38.45	38.45	0.28%	259
Apr 11, 2025	37.82	38.34	37.82	38.34	38.34	2.18%	1,701
Apr 10, 2025	37.72	37.76	37.52	37.52	37.52	-4.56%	6,306
Apr 9, 2025	35.41	39.41	35.41	39.32	39.32	13.26%	1,246
Apr 8, 2025	36.85	37.17	34.71	34.71	34.71	-2.52%	7,102
Apr 7, 2025	32.95	35.61	32.95	35.61	35.61	1.40%	3,329
Apr 4, 2025	36.15	36.15	35.00	35.12	35.12	-6.36%	5,590
Apr 3, 2025	37.97	37.97	37.50	37.50	37.50	-6.51%	453
Apr 2, 2025	39.83	40.22	39.83	40.12	40.12	1.32%	431
Apr 1, 2025	39.22	39.59	39.22	39.59	39.59	1.00%	257
Mar 31, 2025	38.43	39.20	38.43	39.20	39.20	-0.72%	504
Mar 28, 2025	39.41	39.49	39.41	39.49	39.49	-3.30%	484
Mar 27, 2025	41.10	41.26	40.84	40.84	40.84	-1.10%	2,238
Mar 26, 2025	41.68	41.68	41.15	41.29	41.29	-3.29%	2,307
Mar 25, 2025	42.74	42.74	42.56	42.69	42.69	0.47%	5,000
Mar 24, 2025	42.46	42.50	42.46	42.50	42.50	3.00%	280
Mar 21, 2025	40.79	41.26	40.79	41.26	41.26	0.31%	543
Mar 20, 2025	40.84	41.13	40.84	41.13	41.13	0.08%	265
Mar 19, 2025	40.60	41.10	40.60	41.10	41.10	2.28%	344
Mar 18, 2025	40.10	40.21	40.10	40.18	40.18	-2.14%	1,205
Mar 17, 2025	40.74	41.06	40.74	41.06	41.06	1.06%	631
Mar 14, 2025	40.63	40.63	40.63	40.63	40.63	3.83%	422
Mar 13, 2025	39.65	39.65	39.13	39.13	39.13	-3.10%	141
Mar 12, 2025	40.40	40.40	40.38	40.38	40.38	2.64%	739
Mar 11, 2025	39.41	39.50	38.84	39.34	39.34	0.86%	936
Mar 10, 2025	39.41	39.41	39.00	39.00	39.00	-5.03%	833
Mar 7, 2025	40.40	41.07	40.40	41.07	41.07	0.02%	948
Mar 6, 2025	41.14	41.14	41.06	41.06	41.06	-3.82%	1,431
Mar 5, 2025	42.69	42.69	42.69	42.69	42.69	2.05%	102
Mar 4, 2025	42.28	42.28	41.83	41.83	41.83	-0.40%	331
Mar 3, 2025	42.00	42.00	42.00	42.00	42.00	-3.21%	480
Feb 28, 2025	42.25	43.39	42.25	43.39	43.39	0.81%	21,742
Feb 27, 2025	44.16	44.21	43.04	43.04	43.04	-2.98%	367