AOTI, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	45.00	45.00	38.00	41.50	41.50	-	70,835
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	39.71	40.50	39.71	42.50	42.50	1.19%	66,136
Jan 15, 2026	41.00	45.00	40.00	42.00	42.00	-1.18%	89,118
Jan 14, 2026	37.50	45.00	40.00	42.50	42.50	13.33%	34,502
Jan 13, 2026	35.00	40.00	30.00	37.50	37.50	7.14%	314,216
Jan 12, 2026	32.50	40.00	30.00	35.00	35.00	7.69%	194,341
Jan 9, 2026	33.50	34.99	33.50	32.50	32.50	8.33%	23,371
Jan 8, 2026	30.00	33.75	30.00	30.00	30.00	-	4,100
Jan 7, 2026	29.00	32.60	25.00	30.00	30.00	3.45%	1,705,443
Jan 6, 2026	27.50	29.80	29.80	29.00	29.00	5.45%	22,695
Jan 5, 2026	27.50	28.75	28.75	27.50	27.50	-	5,203
Jan 2, 2026	28.35	30.00	25.50	27.50	27.50	-	32,094
Dec 31, 2025	27.85	27.00	27.00	27.50	27.50	-	108,827
Dec 30, 2025	31.50	31.11	25.05	27.50	27.50	-12.70%	32,529
Dec 29, 2025	31.50	32.00	30.03	31.50	31.50	-	59,149
Dec 24, 2025	31.50	31.50	31.50	31.50	31.50	-	-
Dec 23, 2025	31.50	31.80	31.80	31.50	31.50	-	2,010
Dec 22, 2025	29.00	32.00	29.80	31.50	31.50	8.62%	50,122
Dec 19, 2025	30.00	30.00	29.85	29.00	29.00	-	2,099
Dec 18, 2025	31.00	30.40	25.50	29.00	29.00	-6.45%	17,526
Dec 17, 2025	31.00	30.00	30.00	31.00	31.00	-	22,164
Dec 16, 2025	32.50	30.25	30.00	31.00	31.00	-4.62%	28,229
Dec 15, 2025	32.50	32.50	32.50	32.50	32.50	-	-
Dec 12, 2025	32.50	30.25	30.25	32.50	32.50	-	25,000
Dec 11, 2025	30.05	30.05	30.00	32.50	32.50	-	8,575
Dec 10, 2025	32.50	30.25	30.05	32.50	32.50	-	26,814
Dec 9, 2025	33.50	32.15	31.10	32.50	32.50	-2.99%	35,088
Dec 8, 2025	33.50	34.50	32.11	33.50	33.50	-	12,636
Dec 5, 2025	35.00	35.00	35.00	33.50	33.50	-8.22%	9,500
Dec 4, 2025	35.00	35.15	35.15	36.50	36.50	-	22,500
Dec 3, 2025	35.00	36.50	36.50	36.50	36.50	-	-
Dec 2, 2025	35.00	35.15	35.15	36.50	36.50	-	2,844
Dec 1, 2025	35.00	35.88	35.88	36.50	36.50	-	16,443
Nov 28, 2025	35.00	35.00	35.00	36.50	36.50	-	11,475
Nov 27, 2025	35.00	36.50	36.50	36.50	36.50	-	-
Nov 26, 2025	37.50	36.40	35.00	36.50	36.50	-2.67%	24,962
Nov 25, 2025	37.50	37.50	37.50	37.50	37.50	-	-
Nov 24, 2025	37.50	37.33	37.33	37.50	37.50	-	5,000
Nov 21, 2025	37.50	40.00	35.50	37.50	37.50	-	5,100
Nov 20, 2025	36.75	36.75	35.80	37.50	37.50	-2.60%	53,478
Nov 19, 2025	38.50	40.73	38.15	38.50	38.50	-	15,700
Nov 18, 2025	37.50	42.00	38.50	38.50	38.50	2.67%	37,238
Nov 17, 2025	37.50	39.50	39.00	37.50	37.50	-	10,739
Nov 14, 2025	37.50	37.50	37.50	37.50	37.50	-	-
Nov 13, 2025	37.50	40.00	35.80	37.50	37.50	-	12,501
Nov 12, 2025	37.50	39.00	35.80	37.50	37.50	-	3,136