AO World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	96.10	96.10	91.00	92.20	92.20	0.44%	275,930
Jul 23, 2026	92.10	95.80	91.10	91.80	91.80	-0.97%	262,600
Jul 22, 2026	92.90	93.70	91.10	92.70	92.70	-0.22%	285,655
Jul 21, 2026	95.90	95.90	90.54	92.90	92.90	1.42%	406,321
Jul 20, 2026	93.20	94.20	91.10	91.60	91.60	-1.51%	292,816
Jul 17, 2026	96.80	97.30	92.32	93.00	93.00	-2.00%	440,932
Jul 16, 2026	95.60	95.60	90.70	94.90	94.90	3.94%	889,459
Jul 15, 2026	89.90	96.10	89.90	91.30	91.30	0.33%	470,672
Jul 14, 2026	94.20	94.20	89.00	91.00	91.00	-0.22%	392,144
Jul 13, 2026	95.10	95.10	90.20	91.20	91.20	0.44%	422,124
Jul 10, 2026	90.70	93.60	90.29	90.80	90.80	-0.11%	401,139
Jul 9, 2026	92.50	95.00	90.20	90.90	90.90	-1.99%	381,682
Jul 8, 2026	96.40	98.30	93.83	94.50	92.75	-2.58%	469,081
Jul 7, 2026	98.40	98.40	95.57	97.00	95.20	0.62%	530,716
Jul 6, 2026	96.50	97.40	96.10	96.40	94.62	0.21%	861,328
Jul 3, 2026	97.40	97.40	94.10	96.20	94.42	1.69%	999,929
Jul 2, 2026	93.90	96.90	93.20	94.60	92.85	-0.11%	1,279,180
Jul 1, 2026	91.40	96.00	91.20	94.70	92.95	3.50%	941,322
Jun 30, 2026	93.00	93.40	90.70	91.50	89.81	0.55%	667,110
Jun 29, 2026	92.00	92.60	90.00	91.00	89.32	1.11%	1,463,862
Jun 26, 2026	91.00	91.60	89.00	90.00	88.33	-	885,107
Jun 25, 2026	87.00	91.90	87.00	90.00	88.33	0.45%	589,392
Jun 24, 2026	90.50	90.50	86.10	89.60	87.94	3.70%	428,928
Jun 23, 2026	91.20	91.20	86.10	86.40	84.80	-1.82%	393,697
Jun 22, 2026	92.00	92.00	86.90	88.00	86.37	-1.12%	542,232
Jun 19, 2026	90.00	92.70	89.00	89.00	87.35	-2.09%	781,828
Jun 18, 2026	95.80	95.80	87.90	90.90	89.22	-0.66%	768,134
Jun 17, 2026	101.00	102.80	89.84	91.50	89.81	-4.69%	3,683,872
Jun 16, 2026	93.70	97.20	91.90	96.00	94.22	2.35%	1,568,900
Jun 15, 2026	96.40	96.60	93.50	93.80	92.06	1.19%	698,427
Jun 12, 2026	88.70	94.50	88.70	92.70	90.98	2.43%	336,976
Jun 11, 2026	89.00	92.60	88.10	90.50	88.82	-1.63%	308,529
Jun 10, 2026	92.10	93.30	90.67	92.00	90.30	0.88%	288,352
Jun 9, 2026	93.50	93.50	89.70	91.20	89.51	0.11%	234,193
Jun 8, 2026	86.20	92.00	86.20	91.10	89.41	1.67%	162,482
Jun 5, 2026	94.70	95.60	89.60	89.60	87.94	-4.78%	269,811
Jun 4, 2026	93.40	94.10	91.33	94.10	92.36	2.06%	194,223
Jun 3, 2026	97.00	97.00	91.00	92.20	90.49	-1.39%	106,202
Jun 2, 2026	92.90	95.90	92.20	93.50	91.77	1.74%	257,991
Jun 1, 2026	93.00	95.90	91.40	91.90	90.20	-1.82%	330,648
May 29, 2026	93.80	94.50	90.50	93.60	91.87	1.85%	445,927
May 28, 2026	93.80	93.80	90.00	91.90	90.20	2.11%	328,357
May 27, 2026	90.90	92.10	90.00	90.00	88.33	-0.99%	110,778
May 26, 2026	87.00	91.62	87.00	90.90	89.22	-0.44%	438,867
May 22, 2026	87.00	91.30	87.00	91.30	89.61	3.16%	215,445
May 21, 2026	90.40	90.40	87.20	88.50	86.86	0.91%	131,947
May 20, 2026	90.40	90.40	86.10	87.70	86.08	0.11%	195,557
May 19, 2026	90.00	90.00	87.00	87.60	85.98	1.74%	204,813
May 18, 2026	90.00	90.00	84.50	86.10	84.51	-0.46%	243,031
May 15, 2026	84.60	88.80	84.60	86.50	84.90	-2.59%	245,630