AOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	45.34	45.34	45.34	45.34	45.34	-0.03%	94
Jan 15, 2025	45.35	45.35	45.35	45.35	45.35	2.87%	9
Jan 14, 2025	44.21	44.21	44.08	44.08	44.08	0.17%	251
Jan 13, 2025	43.78	44.01	43.78	44.01	44.01	-0.83%	276
Jan 10, 2025	45.00	45.00	44.14	44.38	44.38	-2.01%	1,090
Jan 8, 2025	45.40	45.45	45.11	45.29	45.29	-0.44%	883
Jan 7, 2025	46.22	46.22	45.49	45.49	45.49	-2.68%	1,749
Jan 6, 2025	46.13	46.74	46.13	46.74	46.74	1.80%	579
Jan 3, 2025	45.48	45.91	45.45	45.91	45.91	2.35%	5,637
Jan 2, 2025	44.50	44.86	44.50	44.86	44.86	0.42%	665
Dec 31, 2024	45.23	45.23	44.67	44.67	44.67	-1.24%	1,265
Dec 30, 2024	45.09	45.48	45.09	45.23	45.23	-0.87%	6,383
Dec 27, 2024	45.34	45.63	45.31	45.63	45.63	-1.49%	1,525
Dec 26, 2024	45.74	46.32	45.74	46.32	46.32	-0.28%	151
Dec 24, 2024	46.45	46.45	46.45	46.45	46.45	1.18%	69
Dec 23, 2024	45.91	45.91	45.91	45.91	45.91	0.99%	17
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