AOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	57.30	57.93	57.30	58.10	-	1.25%	3,185
Nov 4, 2025	58.53	58.53	57.38	57.38	57.38	-2.90%	11,549
Nov 3, 2025	59.36	59.36	58.71	59.10	59.10	0.47%	11,452
Oct 31, 2025	59.00	59.17	58.42	58.82	58.82	1.43%	28,096
Oct 30, 2025	58.43	58.89	57.92	57.99	57.99	-1.64%	20,314
Oct 29, 2025	58.99	59.15	58.69	58.96	58.96	0.06%	12,593
Oct 28, 2025	59.42	59.42	58.61	58.92	58.92	0.43%	20,684
Oct 27, 2025	58.59	58.69	58.32	58.67	58.67	2.02%	19,083
Oct 24, 2025	57.86	57.92	57.40	57.51	57.51	1.81%	9,379
Oct 23, 2025	54.95	56.59	54.95	56.49	56.49	1.63%	20,426
Oct 22, 2025	56.50	56.50	54.93	55.58	55.58	-1.38%	46,013
Oct 21, 2025	56.78	56.78	56.13	56.36	56.36	-0.03%	24,578
Oct 20, 2025	56.00	56.66	56.00	56.38	56.38	1.57%	27,597
Oct 17, 2025	55.01	55.66	54.99	55.50	55.50	0.28%	11,891
Oct 16, 2025	55.82	56.32	55.12	55.35	55.35	-0.62%	21,925
Oct 15, 2025	55.63	56.27	55.20	55.69	55.69	1.01%	7,800
Oct 14, 2025	54.72	55.70	54.30	55.14	55.14	-0.91%	19,454
Oct 13, 2025	55.49	55.64	55.11	55.64	55.64	2.23%	46,952
Oct 10, 2025	57.08	57.11	54.42	54.43	54.43	-4.65%	31,752
Oct 9, 2025	57.00	57.12	56.69	57.08	57.08	0.03%	12,304
Oct 8, 2025	56.74	57.06	56.15	57.06	57.06	2.19%	20,735
Oct 7, 2025	56.23	56.35	55.57	55.84	55.84	-	9,506
Oct 6, 2025	57.34	57.34	55.84	55.84	55.84	1.29%	19,298
Oct 3, 2025	55.31	55.43	55.04	55.13	55.13	0.13%	8,543
Oct 2, 2025	55.17	55.17	54.60	55.06	55.06	0.90%	30,037
Oct 1, 2025	54.68	54.68	54.33	54.57	54.57	-0.43%	16,613
Sep 30, 2025	55.30	55.30	54.29	54.80	54.80	-0.02%	14,170
Sep 29, 2025	54.30	54.86	54.30	54.81	54.81	1.91%	52,632
Sep 26, 2025	53.88	53.88	53.35	53.78	53.78	0.39%	17,071
Sep 25, 2025	54.00	54.00	52.98	53.58	53.58	-0.92%	14,785
Sep 24, 2025	54.54	54.63	54.01	54.07	54.07	-0.56%	14,375
Sep 23, 2025	55.65	55.65	54.37	54.38	54.38	-0.95%	5,488
Sep 22, 2025	54.70	54.97	54.50	54.90	54.90	0.36%	13,609
Sep 19, 2025	54.59	54.71	54.40	54.70	54.70	0.70%	6,303
Sep 18, 2025	53.95	54.55	53.95	54.32	54.32	1.08%	8,710
Sep 17, 2025	53.70	53.84	53.52	53.74	53.74	0.16%	7,107
Sep 16, 2025	53.78	53.78	53.47	53.66	53.66	-0.03%	5,437
Sep 15, 2025	53.45	53.73	53.45	53.67	53.67	0.94%	6,948
Sep 12, 2025	53.23	53.30	53.17	53.17	53.17	-0.16%	6,614
Sep 11, 2025	53.81	53.81	53.22	53.26	53.26	0.47%	5,772
Sep 10, 2025	53.01	53.64	52.79	53.01	53.01	-	21,964
Sep 9, 2025	52.74	53.01	52.54	53.01	53.01	0.87%	10,307
Sep 8, 2025	52.20	52.66	52.20	52.55	52.55	1.76%	11,972
Sep 5, 2025	52.08	52.08	51.06	51.65	51.65	-0.50%	11,119
Sep 4, 2025	51.35	51.94	51.25	51.91	51.91	0.40%	25,001
Sep 3, 2025	51.47	51.74	51.33	51.70	51.70	0.62%	22,561
Sep 2, 2025	51.50	51.50	50.71	51.38	51.38	-1.22%	14,506
Aug 29, 2025	52.93	52.93	51.80	52.02	52.02	-1.08%	7,617
Aug 28, 2025	52.02	52.66	52.02	52.59	52.59	0.96%	15,811
Aug 27, 2025	51.95	52.15	51.93	52.08	52.08	0.13%	20,761