FRA:AAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	91.18	91.18	91.18	91.18	91.18	-2.40%	-
Jul 24, 2026	93.42	93.42	93.42	93.42	93.42	0.86%	-
Jul 23, 2026	92.62	92.62	92.62	92.62	92.62	1.98%	-
Jul 22, 2026	90.82	90.82	90.82	90.82	90.82	-0.81%	-
Jul 21, 2026	91.56	91.56	91.56	91.56	91.56	-5.32%	-
Jul 20, 2026	96.70	96.70	96.70	96.70	96.70	1.15%	-
Jul 17, 2026	95.60	95.60	95.60	95.60	95.60	-4.40%	-
Jul 16, 2026	97.84	100.00	97.84	100.00	100.00	1.13%	30
Jul 15, 2026	98.88	98.88	98.88	98.88	98.88	0.69%	-
Jul 14, 2026	98.20	98.20	98.20	98.20	98.20	1.13%	-
Jul 13, 2026	97.10	97.10	97.10	97.10	97.10	2.25%	-
Jul 10, 2026	94.96	94.96	94.96	94.96	94.96	-3.10%	-
Jul 9, 2026	94.42	98.00	94.42	98.00	98.00	3.07%	104
Jul 8, 2026	95.08	95.08	95.08	95.08	95.08	1.73%	-
Jul 7, 2026	93.46	93.46	93.46	93.46	93.46	-1.14%	-
Jul 6, 2026	94.54	94.54	94.54	94.54	94.54	0.08%	-
Jul 3, 2026	94.46	94.46	94.46	94.46	94.46	-6.57%	-
Jul 2, 2026	101.10	101.10	101.10	101.10	101.10	-3.35%	-
Jul 1, 2026	109.85	109.85	104.60	104.60	104.60	-4.87%	145
Jun 30, 2026	109.95	109.95	109.95	109.95	109.95	-0.14%	-
Jun 29, 2026	111.85	111.85	110.10	110.10	110.10	-3.04%	2
Jun 26, 2026	113.55	113.55	113.55	113.55	113.55	-3.89%	-
Jun 25, 2026	118.15	118.15	118.15	118.15	118.15	3.91%	-
Jun 24, 2026	113.70	113.70	113.70	113.70	113.70	-1.04%	-
Jun 23, 2026	114.90	114.90	114.90	114.90	114.90	-2.59%	-
Jun 22, 2026	117.95	117.95	117.95	117.95	117.95	0.68%	-
Jun 19, 2026	117.15	117.15	117.15	117.15	117.15	0.30%	-
Jun 18, 2026	116.80	116.80	116.80	116.80	116.80	3.82%	-
Jun 17, 2026	112.50	112.50	112.50	112.50	112.50	0.40%	-
Jun 16, 2026	112.05	112.05	112.05	112.05	112.05	0.36%	-
Jun 15, 2026	111.65	111.65	111.65	111.65	111.65	1.50%	-
Jun 12, 2026	110.00	110.00	110.00	110.00	110.00	4.71%	-
Jun 11, 2026	105.05	105.05	105.05	105.05	105.05	2.44%	-
Jun 10, 2026	110.25	110.25	102.55	102.55	102.55	-5.87%	30
Jun 9, 2026	114.40	114.40	108.95	108.95	108.95	-4.81%	20
Jun 8, 2026	114.45	114.45	114.45	114.45	114.45	-5.14%	-
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%	-