AOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	38.43	38.75	38.43	38.75	-	-1.87%	503
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
Feb 26, 2025	44.74	44.74	44.37	44.37	44.37	2.25%	702
Feb 25, 2025	43.65	43.72	43.18	43.39	43.39	-2.38%	3,366
Feb 24, 2025	44.75	45.08	44.45	44.45	44.45	-1.21%	660
Feb 21, 2025	46.00	46.00	45.00	45.00	45.00	-3.91%	424
Feb 20, 2025	46.83	46.83	46.83	46.83	46.83	-0.99%	64
Feb 19, 2025	47.27	47.30	47.27	47.30	47.30	-0.69%	693
Feb 18, 2025	47.62	47.62	47.62	47.62	47.62	0.21%	82
Feb 14, 2025	47.52	47.52	47.52	47.52	47.52	0.32%	167
Feb 13, 2025	46.89	47.37	46.88	47.37	47.37	1.19%	715
Feb 12, 2025	46.83	46.83	46.82	46.82	46.82	-0.27%	505
Feb 11, 2025	46.94	46.94	46.94	46.94	46.94	-0.25%	376
Feb 10, 2025	47.34	47.34	47.06	47.06	47.06	0.76%	718
Feb 7, 2025	46.71	46.71	46.71	46.71	46.71	-1.23%	7
Feb 6, 2025	47.34	47.34	47.29	47.29	47.29	0.13%	199
Feb 5, 2025	47.23	47.23	47.23	47.23	47.23	0.54%	74
Feb 4, 2025	46.98	46.98	46.98	46.98	46.98	1.38%	17
Feb 3, 2025	46.30	46.58	46.30	46.34	46.34	-1.29%	370
Jan 31, 2025	47.63	47.63	46.94	46.94	46.94	-0.49%	190
Jan 30, 2025	47.01	47.29	47.01	47.17	47.17	0.54%	392
Jan 29, 2025	46.92	46.92	46.92	46.92	46.92	-0.61%	67
Jan 28, 2025	47.21	47.21	47.21	47.21	47.21	3.04%	98
Jan 27, 2025	45.98	45.98	45.82	45.82	45.82	-3.37%	732
Jan 24, 2025	47.63	47.63	47.42	47.42	47.42	-0.19%	135
Jan 23, 2025	47.50	47.50	47.50	47.50	47.50	0.52%	27
Jan 22, 2025	47.19	47.31	47.19	47.26	47.26	1.52%	2,548
Jan 21, 2025	46.55	46.55	46.55	46.55	46.55	1.39%	36
Jan 17, 2025	45.94	45.94	45.91	45.91	45.91	1.27%	292