AOTI, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	60.00	60.00	60.00	60.00	-	-4.76%	219
May 7, 2026	63.00	66.00	66.00	63.00	63.00	-	1,038
May 6, 2026	63.00	66.00	60.00	63.00	63.00	2.44%	12,385
May 5, 2026	63.00	65.00	60.00	61.50	61.50	-2.38%	57,038
May 1, 2026	56.00	66.00	53.00	63.00	63.00	12.50%	139,068
Apr 30, 2026	53.00	59.00	53.00	56.00	56.00	1.82%	28,464
Apr 29, 2026	55.00	57.00	53.00	55.00	55.00	0.92%	35,763
Apr 28, 2026	55.00	56.00	53.00	54.50	54.50	0.93%	32,310
Apr 27, 2026	47.00	55.00	47.00	54.00	54.00	27.06%	147,676
Apr 24, 2026	42.50	43.50	43.50	42.50	42.50	-	1,200
Apr 23, 2026	42.50	42.50	42.50	42.50	42.50	-	-
Apr 22, 2026	40.00	44.95	40.00	42.50	42.50	-	3,490
Apr 21, 2026	42.50	45.00	40.00	42.50	42.50	-	36,651
Apr 20, 2026	39.25	45.00	39.25	42.50	42.50	6.25%	36,025
Apr 17, 2026	37.50	42.00	38.00	40.00	40.00	3.90%	59,899
Apr 16, 2026	40.00	40.00	37.63	38.50	38.50	-	18,694
Apr 15, 2026	37.50	37.00	37.00	38.50	38.50	-	86
Apr 14, 2026	37.50	40.00	37.00	38.50	38.50	-	3,444
Apr 13, 2026	37.50	40.00	37.00	38.50	38.50	-	12,515
Apr 10, 2026	37.50	40.00	35.00	38.50	38.50	2.67%	5,003
Apr 9, 2026	36.50	40.00	35.00	37.50	37.50	2.74%	5,773
Apr 8, 2026	36.50	40.00	40.00	36.50	36.50	2.82%	10,204
Apr 7, 2026	35.50	38.00	33.00	35.50	35.50	-	10,621
Apr 2, 2026	32.26	35.00	32.26	35.50	35.50	9.23%	7,752
Apr 1, 2026	32.50	35.00	31.15	32.50	32.50	1.56%	79,438
Mar 31, 2026	27.50	34.00	27.00	32.00	32.00	12.28%	179,108
Mar 30, 2026	29.00	30.00	25.00	28.50	28.50	-13.64%	65,631
Mar 27, 2026	33.50	31.50	31.50	33.00	33.00	-1.49%	5,203
Mar 26, 2026	33.50	33.50	33.50	33.50	33.50	-	-
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