FRA:AAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	120.65	120.65	120.65	120.65	120.65	-0.83%	-
Jun 4, 2026	125.50	125.50	121.75	121.75	121.66	-0.41%	20
Jun 3, 2026	122.25	122.25	122.25	122.25	122.16	4.00%	-
Jun 2, 2026	117.55	117.55	117.55	117.55	117.47	-2.25%	-
Jun 1, 2026	120.25	120.25	120.25	120.25	120.17	-0.62%	-
May 29, 2026	121.00	121.00	121.00	121.00	120.91	2.33%	-
May 28, 2026	118.25	118.25	118.25	118.25	118.17	-1.46%	-
May 27, 2026	120.30	122.55	120.00	120.00	119.92	-1.03%	84
May 26, 2026	116.70	121.25	116.70	121.25	121.16	3.72%	210
May 25, 2026	116.90	116.90	116.90	116.90	116.82	3.13%	-
May 22, 2026	113.35	113.35	113.35	113.35	113.27	-0.35%	-
May 21, 2026	113.75	113.75	113.75	113.75	113.67	2.16%	-
May 20, 2026	111.35	111.35	111.35	111.35	111.27	-1.42%	-
May 19, 2026	112.95	112.95	112.95	112.95	112.87	-1.22%	-
May 18, 2026	114.35	114.35	114.35	114.35	114.27	-2.01%	-
May 15, 2026	116.70	116.70	116.70	116.70	116.62	1.17%	-
May 14, 2026	115.35	115.35	115.35	115.35	115.27	1.45%	-
May 13, 2026	113.70	113.70	113.70	113.70	113.62	-3.97%	-
May 12, 2026	118.40	118.40	118.40	118.40	118.32	0.64%	-
May 11, 2026	117.65	117.65	117.65	117.65	117.57	10.52%	-
May 8, 2026	106.45	106.45	106.45	106.45	106.37	-8.86%	-
May 7, 2026	83.02	116.80	83.02	116.80	116.72	46.29%	185
May 6, 2026	79.84	79.84	79.84	79.84	79.78	2.04%	-
May 5, 2026	78.24	78.24	78.24	78.24	78.18	-1.39%	-
May 4, 2026	79.34	79.34	79.34	79.34	79.28	8.68%	-
Apr 30, 2026	73.00	73.00	73.00	73.00	72.95	-2.80%	-
Apr 29, 2026	75.10	75.10	75.10	75.10	75.05	-3.22%	-
Apr 28, 2026	77.60	77.60	77.60	77.60	77.55	-7.75%	-
Apr 27, 2026	84.12	84.12	84.12	84.12	84.06	0.31%	-
Apr 24, 2026	83.86	83.86	83.86	83.86	83.80	2.59%	-
Apr 23, 2026	81.74	81.74	81.74	81.74	81.68	0.22%	-
Apr 22, 2026	81.56	81.56	81.56	81.56	81.50	-1.43%	-
Apr 21, 2026	82.74	82.74	82.74	82.74	82.68	5.59%	-
Apr 20, 2026	78.36	78.36	78.36	78.36	78.30	2.03%	-
Apr 17, 2026	76.80	76.80	76.80	76.80	76.75	-1.84%	-
Apr 16, 2026	78.24	78.24	78.24	78.24	78.18	-0.64%	-
Apr 15, 2026	78.74	78.74	78.74	78.74	78.68	-0.20%	-
Apr 14, 2026	78.90	78.90	78.90	78.90	78.84	1.05%	-
Apr 13, 2026	78.08	78.08	78.08	78.08	78.02	1.46%	-
Apr 10, 2026	76.96	76.96	76.96	76.96	76.91	3.94%	-
Apr 9, 2026	74.04	74.04	74.04	74.04	73.99	2.69%	-
Apr 8, 2026	72.10	72.10	72.10	72.10	72.05	4.31%	-
Apr 7, 2026	69.12	69.12	69.12	69.12	69.07	-1.23%	-
Apr 2, 2026	69.98	69.98	69.98	69.98	69.93	-2.15%	-
Apr 1, 2026	71.52	71.52	71.52	71.52	71.47	4.59%	-
Mar 31, 2026	68.38	68.38	68.38	68.38	68.33	-3.06%	-
Mar 30, 2026	70.54	70.54	70.54	70.54	70.49	-2.68%	-
Mar 27, 2026	72.48	72.48	72.48	72.48	72.43	-2.32%	-
Mar 26, 2026	75.18	75.18	74.20	74.20	74.15	2.34%	73
Mar 25, 2026	72.50	72.50	72.50	72.50	72.45	5.10%	-