AOTI, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	33.50	33.50	33.50	33.50	-	-	18,300
Mar 25, 2026	33.50	33.50	33.50	33.50	33.50	-	-
Mar 24, 2026	33.50	33.50	33.50	33.50	33.50	-	-
Mar 23, 2026	33.50	35.00	35.00	33.50	33.50	-	300
Mar 20, 2026	33.50	33.60	32.00	33.50	33.50	-	5,864
Mar 19, 2026	33.50	32.00	32.00	33.50	33.50	-	3,311
Mar 18, 2026	33.50	35.00	32.00	33.50	33.50	-	25,050
Mar 17, 2026	33.50	33.50	33.50	33.50	33.50	-	-
Mar 16, 2026	33.50	32.00	32.00	33.50	33.50	-	11
Mar 13, 2026	33.50	33.65	33.65	33.50	33.50	-	1,474
Mar 12, 2026	33.50	33.50	33.50	33.50	33.50	-	-
Mar 11, 2026	33.50	33.70	32.50	33.50	33.50	-1.47%	26,483
Mar 10, 2026	34.00	35.00	31.50	34.00	34.00	-	55,825
Mar 9, 2026	36.50	34.00	32.00	34.00	34.00	-6.85%	36,038
Mar 6, 2026	36.50	33.50	33.00	36.50	36.50	-	90,132
Mar 5, 2026	36.50	36.50	34.00	36.50	36.50	-	25,000
Mar 4, 2026	36.50	40.00	33.00	36.50	36.50	-	25
Mar 3, 2026	36.50	34.30	34.30	36.50	36.50	-	20,000
Mar 2, 2026	36.50	36.50	36.50	36.50	36.50	-	-
Feb 27, 2026	36.00	40.00	34.27	36.50	36.50	4.29%	42,974
Feb 26, 2026	32.50	35.00	30.00	35.00	35.00	7.69%	155,237
Feb 25, 2026	32.50	35.00	31.44	32.50	32.50	-	878
Feb 24, 2026	32.50	35.00	30.00	32.50	32.50	-	20,524
Feb 23, 2026	32.50	35.00	30.00	32.50	32.50	-12.16%	76,452
Feb 20, 2026	37.00	38.00	36.00	37.00	37.00	-	10,787
Feb 19, 2026	42.00	44.00	37.25	37.00	37.00	-5.13%	88,634
Feb 18, 2026	42.00	44.00	39.00	39.00	39.00	-7.14%	9,891
Feb 17, 2026	42.00	44.00	40.00	42.00	42.00	-	4,513
Feb 16, 2026	42.00	42.83	42.83	42.00	42.00	-	2,781
Feb 13, 2026	42.00	44.00	40.00	42.00	42.00	-	2,621
Feb 12, 2026	42.00	42.99	42.99	42.00	42.00	-	3,258
Feb 11, 2026	42.00	43.00	43.00	42.00	42.00	-	2,325
Feb 10, 2026	42.00	44.00	42.60	42.00	42.00	-	20,003
Feb 9, 2026	42.00	42.00	42.00	42.00	42.00	-	-
Feb 6, 2026	41.00	43.40	40.00	42.00	42.00	2.44%	25,645
Feb 5, 2026	41.00	44.00	40.00	41.00	41.00	2.50%	24,550
Feb 4, 2026	41.00	45.00	38.30	40.00	40.00	-2.44%	22,441
Feb 3, 2026	41.00	44.00	38.06	41.00	41.00	-	92,423
Feb 2, 2026	41.50	45.00	38.07	41.00	41.00	-3.53%	6,263
Jan 30, 2026	41.50	45.00	40.00	42.50	42.50	-	26,173
Jan 29, 2026	41.50	45.00	40.00	42.50	42.50	-	17,168
Jan 28, 2026	41.50	45.00	40.00	42.50	42.50	-	2,732
Jan 27, 2026	41.50	45.00	40.00	42.50	42.50	-	5,610
Jan 26, 2026	41.50	45.00	40.00	42.50	42.50	2.41%	21,219
Jan 23, 2026	41.50	45.00	38.00	41.50	41.50	-	70,836
Jan 22, 2026	41.50	45.00	41.75	41.50	41.50	-	4,755
Jan 21, 2026	41.50	45.00	38.00	41.50	41.50	-	1,078
Jan 20, 2026	42.50	45.00	40.00	41.50	41.50	-2.35%	13,423
Jan 19, 2026	42.50	45.00	40.00	42.50	42.50	-	14,305
Jan 16, 2026	42.50	40.50	39.71	42.50	42.50	1.19%	113,640