AOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.54	45.54	45.46	45.46	45.46	1.43%	254
Dec 19, 2024	44.82	44.82	44.82	44.82	44.82	-0.44%	78
Dec 18, 2024	47.15	47.15	45.02	45.02	45.02	-4.26%	687
Dec 17, 2024	47.04	47.04	47.02	47.02	47.02	-0.24%	219
Dec 16, 2024	47.13	47.13	47.13	47.13	47.13	0.78%	266
Dec 13, 2024	46.63	46.77	46.63	46.77	46.77	-0.92%	1,653
Dec 12, 2024	47.44	47.45	47.20	47.20	47.20	-0.72%	1,258
Dec 11, 2024	47.09	47.54	47.09	47.54	47.54	1.97%	556
Dec 10, 2024	47.10	47.10	46.62	46.62	46.62	-0.80%	216
Dec 9, 2024	48.40	48.40	46.99	46.99	46.99	-1.73%	525
Dec 6, 2024	47.06	47.82	47.06	47.82	47.82	0.78%	307
Dec 5, 2024	47.65	47.65	47.43	47.45	47.45	-0.40%	449
Dec 4, 2024	47.97	47.97	47.40	47.64	47.64	1.84%	2,877
Dec 3, 2024	46.78	46.78	46.78	46.78	46.78	0.24%	41
Dec 2, 2024	46.67	46.67	46.67	46.67	46.67	0.63%	109
Nov 29, 2024	46.38	46.38	46.38	46.38	46.38	0.40%	159
Nov 27, 2024	46.20	46.20	46.20	46.20	46.20	-1.23%	231
Nov 26, 2024	46.77	46.77	46.77	46.77	46.77	0.24%	42
Nov 25, 2024	46.66	46.66	46.66	46.66	46.66	0.39%	513
Nov 22, 2024	46.22	46.48	46.22	46.48	46.48	0.65%	784
Nov 21, 2024	46.18	46.18	46.18	46.18	46.18	0.96%	74
Nov 20, 2024	45.40	45.74	45.37	45.74	45.74	-0.07%	563
Nov 19, 2024	44.30	45.77	44.30	45.77	45.77	1.49%	670
Nov 18, 2024	45.20	45.30	45.10	45.10	45.10	-0.15%	1,012
Nov 15, 2024	45.17	45.17	45.17	45.17	45.17	-2.46%	52
Nov 14, 2024	46.40	46.48	46.31	46.31	46.31	-1.07%	1,951
Nov 13, 2024	47.01	47.05	46.81	46.81	46.81	-0.09%	2,519
Nov 12, 2024	46.87	46.94	46.85	46.85	46.85	1.33%	5,762
Nov 11, 2024	46.13	46.23	46.13	46.23	46.23	1.30%	1,375
Nov 8, 2024	45.64	45.64	45.64	45.64	45.64	1.28%	340
Nov 7, 2024	45.07	45.07	45.07	45.07	45.07	1.18%	82
Nov 6, 2024	44.54	44.54	44.54	44.54	44.54	3.32%	15
Nov 5, 2024	42.91	43.11	42.91	43.11	43.11	1.51%	185
Nov 4, 2024	42.47	42.47	42.47	42.47	42.47	-0.35%	117
Nov 1, 2024	42.62	42.62	42.62	42.62	42.62	0.64%	47
Oct 31, 2024	42.41	42.41	42.35	42.35	42.35	-2.06%	252
Oct 30, 2024	43.24	43.24	43.24	43.24	43.24	-0.85%	365
Oct 29, 2024	43.75	43.75	43.61	43.61	43.61	0.69%	907
Oct 28, 2024	43.48	43.48	43.29	43.31	43.31	0.62%	678
Oct 25, 2024	43.04	43.04	43.04	43.04	43.04	0.48%	17
Oct 24, 2024	42.79	42.84	42.77	42.84	42.84	0.96%	489
Oct 23, 2024	42.43	42.43	42.43	42.43	42.43	-1.10%	142
Oct 22, 2024	42.90	42.90	42.90	42.90	42.90	-0.41%	142
Oct 21, 2024	42.84	43.08	42.84	43.08	43.08	0.32%	1,121
Oct 18, 2024	42.94	42.94	42.94	42.94	42.94	0.72%	123
Oct 17, 2024	42.63	42.63	42.63	42.63	42.63	0.63%	38
Oct 16, 2024	42.37	42.37	42.37	42.37	42.37	0.46%	23
Oct 15, 2024	42.17	42.17	42.17	42.17	42.17	-1.40%	46
Oct 14, 2024	42.75	42.77	42.75	42.77	42.77	0.90%	543
Oct 11, 2024	41.59	42.40	41.59	42.39	42.39	0.29%	509
Oct 10, 2024	42.27	42.27	42.27	42.27	42.27	-0.12%	10
Oct 9, 2024	42.32	42.32	42.32	42.32	42.32	0.27%	20
Oct 8, 2024	42.03	42.21	42.03	42.21	42.21	1.67%	691
Oct 7, 2024	41.51	41.51	41.51	41.51	41.51	-0.60%	104
Oct 4, 2024	41.76	41.76	41.76	41.76	41.76	2.03%	10
Oct 3, 2024	40.09	40.93	40.09	40.93	40.93	0.34%	315
Oct 2, 2024	40.79	40.79	40.79	40.79	40.79	0.14%	45
Oct 1, 2024	40.79	40.79	40.45	40.73	40.73	-1.45%	1,003
Sep 30, 2024	41.33	41.33	41.33	41.33	41.33	0.12%	9
Sep 27, 2024	41.28	41.28	41.28	41.28	41.28	-0.69%	125
Sep 26, 2024	41.57	41.57	41.57	41.57	41.57	0.20%	17
Sep 25, 2024	41.49	41.49	41.49	41.49	41.49	-0.27%	18
Sep 24, 2024	41.50	41.60	41.50	41.60	41.60	1.04%	319
Sep 23, 2024	41.17	41.17	41.17	41.17	41.17	0.17%	108
Sep 20, 2024	41.10	41.10	41.10	41.10	41.10	-0.17%	81
Sep 19, 2024	41.17	41.17	41.17	41.17	41.17	2.67%	117
Sep 18, 2024	40.40	40.40	40.10	40.10	40.10	-0.45%	1,431
Sep 17, 2024	40.28	40.28	40.28	40.28	40.28	0.06%	88
Sep 16, 2024	40.25	40.29	40.25	40.26	40.26	-0.15%	613
Sep 13, 2024	40.32	40.32	40.32	40.32	40.32	0.42%	206
Sep 12, 2024	40.15	40.15	40.15	40.15	40.15	1.04%	90
Sep 11, 2024	38.46	39.74	38.46	39.74	39.74	2.84%	227
Sep 10, 2024	38.27	38.64	38.00	38.64	38.64	0.81%	5,468
Sep 9, 2024	38.31	38.33	38.17	38.33	38.33	1.81%	723
Sep 6, 2024	37.60	37.65	37.60	37.65	37.65	-2.49%	354
Sep 5, 2024	38.63	38.63	38.40	38.61	38.61	0.10%	1,199
Sep 4, 2024	38.70	38.70	38.57	38.57	38.57	-5.93%	790
Sep 3, 2024	39.42	41.00	38.71	41.00	41.00	2.25%	654
Aug 30, 2024	39.84	40.10	39.84	40.10	40.10	1.27%	137
Aug 29, 2024	40.08	40.08	39.60	39.60	39.60	-0.10%	963
Aug 28, 2024	39.52	39.64	39.52	39.64	39.64	-1.62%	1,448
Aug 27, 2024	40.14	40.29	40.14	40.29	40.29	0.27%	209
Aug 26, 2024	40.32	40.32	39.98	40.18	40.18	-0.29%	5,544
Aug 23, 2024	39.97	40.30	39.97	40.30	40.30	1.71%	135
Aug 22, 2024	39.79	39.79	39.62	39.62	39.62	-1.77%	661
Aug 21, 2024	40.14	40.34	40.14	40.34	40.34	0.42%	1,643
Aug 20, 2024	40.19	40.19	40.17	40.17	40.17	-0.24%	272
Aug 19, 2024	40.00	40.26	40.00	40.26	40.26	1.62%	746
Aug 16, 2024	39.44	39.62	39.39	39.62	39.62	0.63%	387
Aug 15, 2024	39.34	39.38	39.34	39.37	39.37	2.45%	807
Aug 14, 2024	38.43	38.43	38.43	38.43	38.43	0.84%	151
Aug 13, 2024	38.11	38.11	38.11	38.11	38.11	2.45%	37
Aug 12, 2024	37.20	37.20	37.20	37.20	37.20	-0.11%	125
Aug 9, 2024	37.06	37.24	37.06	37.24	37.24	1.31%	276
Aug 8, 2024	36.76	36.76	36.76	36.76	36.76	3.84%	56
Aug 7, 2024	35.40	35.40	35.40	35.40	35.40	-0.36%	39
Aug 6, 2024	35.53	35.53	35.53	35.53	35.53	0.77%	232
Aug 5, 2024	37.72	37.72	33.75	35.26	35.26	-2.37%	2,305
Aug 2, 2024	36.10	36.16	36.10	36.12	36.12	-2.68%	788
Aug 1, 2024	38.33	38.33	37.02	37.11	37.11	-3.19%	754