AOFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	20.24	20.24	20.24	20.24	20.24	-0.69%
Jan 10, 2025	20.38	20.38	20.38	20.38	20.38	-2.30%
Jan 8, 2025	20.86	20.86	20.86	20.86	20.86	0.14%
Jan 7, 2025	20.83	20.83	20.83	20.83	20.83	-1.09%
Jan 6, 2025	21.06	21.06	21.06	21.06	21.06	1.06%
Jan 3, 2025	20.84	20.84	20.84	20.84	20.84	2.61%
Jan 2, 2025	20.31	20.31	20.31	20.31	20.31	0.30%
Dec 31, 2024	20.25	20.25	20.25	20.25	20.25	0.10%
Dec 30, 2024	20.23	20.23	20.23	20.23	20.23	-1.27%
Dec 27, 2024	20.49	20.49	20.49	20.49	20.49	-1.63%
Dec 26, 2024	20.83	20.83	20.83	20.83	20.83	0.77%
Dec 24, 2024	20.67	20.67	20.67	20.67	20.67	1.08%
Dec 23, 2024	20.45	20.45	20.45	20.45	20.45	-0.68%
Dec 20, 2024	20.59	20.59	20.59	20.59	20.59	1.78%
Dec 19, 2024	20.23	20.23	20.23	20.23	20.23	0.05%
Dec 18, 2024	20.22	20.22	20.22	20.22	20.22	-4.58%
Dec 17, 2024	21.19	21.19	21.19	21.19	21.19	-0.98%
Dec 16, 2024	21.40	21.40	21.40	21.40	21.40	1.37%
Dec 13, 2024	21.11	21.11	21.11	21.11	21.11	-0.66%
Dec 12, 2024	21.25	21.25	21.25	21.25	21.25	-1.30%
Dec 11, 2024	21.53	21.53	21.53	21.53	21.53	1.27%
Dec 10, 2024	21.26	21.26	21.26	21.26	21.26	-0.28%
Dec 9, 2024	21.32	21.32	21.32	21.32	21.32	-1.52%
Dec 6, 2024	21.65	21.65	21.65	21.65	21.65	0.56%
Dec 5, 2024	21.53	21.53	21.53	21.53	21.53	-1.82%
Dec 4, 2024	21.93	21.93	21.93	21.93	21.93	1.67%
Dec 3, 2024	21.57	21.57	21.57	21.57	21.57	-0.37%
Dec 2, 2024	21.65	21.65	21.65	21.65	21.65	-0.28%
Nov 29, 2024	21.71	21.71	21.71	21.71	21.71	0.42%
Nov 27, 2024	21.62	21.62	21.62	21.62	21.62	-0.73%
Nov 26, 2024	21.78	21.78	21.78	21.78	21.78	0.05%
Nov 25, 2024	21.77	21.77	21.77	21.77	21.77	1.11%
Nov 22, 2024	21.53	21.53	21.53	21.53	21.53	1.60%
Nov 21, 2024	21.19	21.19	21.19	21.19	21.19	2.42%
Nov 20, 2024	20.69	20.69	20.69	20.69	20.69	0.63%
Nov 19, 2024	20.56	20.56	20.56	20.56	20.56	2.44%
Nov 18, 2024	20.07	20.07	20.07	20.07	20.07	0.65%
Nov 15, 2024	19.94	19.94	19.94	19.94	19.94	-2.21%
Nov 14, 2024	20.39	20.39	20.39	20.39	20.39	-2.44%
Nov 13, 2024	20.90	20.90	20.90	20.90	20.90	-0.24%
Nov 12, 2024	20.95	20.95	20.95	20.95	20.95	-1.23%
Nov 11, 2024	21.21	21.21	21.21	21.21	21.21	0.38%
Nov 8, 2024	21.13	21.13	21.13	21.13	21.13	1.10%
Nov 7, 2024	20.90	20.90	20.90	20.90	20.90	1.51%
Nov 6, 2024	20.59	20.59	20.59	20.59	20.59	5.05%
Nov 5, 2024	19.60	19.60	19.60	19.60	19.60	2.67%
Nov 4, 2024	19.09	19.09	19.09	19.09	19.09	-0.21%
Nov 1, 2024	19.13	19.13	19.13	19.13	19.13	1.22%
Oct 31, 2024	18.90	18.90	18.90	18.90	18.90	-2.17%
Oct 30, 2024	19.32	19.32	19.32	19.32	19.32	-0.77%
Oct 29, 2024	19.47	19.47	19.47	19.47	19.47	1.88%
Oct 28, 2024	19.11	19.11	19.11	19.11	19.11	1.54%
Oct 25, 2024	18.82	18.82	18.82	18.82	18.82	0.11%
Oct 24, 2024	18.80	18.80	18.80	18.80	18.80	0.05%
Oct 23, 2024	18.79	18.79	18.79	18.79	18.79	-1.21%
Oct 22, 2024	19.02	19.02	19.02	19.02	19.02	-0.78%
Oct 21, 2024	19.17	19.17	19.17	19.17	19.17	-0.93%
Oct 18, 2024	19.35	19.35	19.35	19.35	19.35	0.57%
Oct 17, 2024	19.24	19.24	19.24	19.24	19.24	-0.36%
Oct 16, 2024	19.31	19.31	19.31	19.31	19.31	0.78%
Oct 15, 2024	19.16	19.16	19.16	19.16	19.16	-0.88%
Oct 14, 2024	19.33	19.33	19.33	19.33	19.33	0.89%
Oct 11, 2024	19.16	19.16	19.16	19.16	19.16	3.12%
Oct 10, 2024	18.58	18.58	18.58	18.58	18.58	-0.43%
Oct 9, 2024	18.66	18.66	18.66	18.66	18.66	-0.53%
Oct 8, 2024	18.76	18.76	18.76	18.76	18.76	0.81%
Oct 7, 2024	18.61	18.61	18.61	18.61	18.61	-1.33%
Oct 4, 2024	18.86	18.86	18.86	18.86	18.86	1.51%
Oct 3, 2024	18.58	18.58	18.58	18.58	18.58	-1.01%
Oct 2, 2024	18.77	18.77	18.77	18.77	18.77	0.64%
Oct 1, 2024	18.65	18.65	18.65	18.65	18.65	-1.17%
Sep 30, 2024	18.87	18.87	18.87	18.87	18.87	0.69%
Sep 27, 2024	18.74	18.74	18.74	18.74	18.74	-0.05%
Sep 26, 2024	18.75	18.75	18.75	18.75	18.75	0.81%
Sep 25, 2024	18.60	18.60	18.60	18.60	18.60	-1.06%
Sep 24, 2024	18.80	18.80	18.80	18.80	18.80	0.32%
Sep 23, 2024	18.74	18.74	18.74	18.74	18.74	-1.00%
Sep 20, 2024	18.93	18.93	18.93	18.93	18.93	-0.47%
Sep 19, 2024	19.02	19.02	19.02	19.02	19.02	3.26%
Sep 18, 2024	18.42	18.42	18.42	18.42	18.42	0.22%
Sep 17, 2024	18.38	18.38	18.38	18.38	18.38	0.44%
Sep 16, 2024	18.30	18.30	18.30	18.30	18.30	0.99%
Sep 13, 2024	18.12	18.12	18.12	18.12	18.12	1.74%
Sep 12, 2024	17.81	17.81	17.81	17.81	17.81	1.25%
Sep 11, 2024	17.59	17.59	17.59	17.59	17.59	1.27%
Sep 10, 2024	17.37	17.37	17.37	17.37	17.37	0.06%
Sep 9, 2024	17.36	17.36	17.36	17.36	17.36	0.29%
Sep 6, 2024	17.31	17.31	17.31	17.31	17.31	-1.42%
Sep 5, 2024	17.56	17.56	17.56	17.56	17.56	-0.68%
Sep 4, 2024	17.68	17.68	17.68	17.68	17.68	-0.39%
Sep 3, 2024	17.75	17.75	17.75	17.75	17.75	-4.11%
Aug 30, 2024	18.51	18.51	18.51	18.51	18.51	0.54%
Aug 29, 2024	18.41	18.41	18.41	18.41	18.41	0.99%
Aug 28, 2024	18.23	18.23	18.23	18.23	18.23	-1.30%
Aug 27, 2024	18.47	18.47	18.47	18.47	18.47	-0.16%
Aug 26, 2024	18.50	18.50	18.50	18.50	18.50	-0.22%
Aug 23, 2024	18.54	18.54	18.54	18.54	18.54	1.98%
Aug 22, 2024	18.18	18.18	18.18	18.18	18.18	-1.25%
Aug 21, 2024	18.41	18.41	18.41	18.41	18.41	1.71%
Aug 20, 2024	18.10	18.10	18.10	18.10	18.10	-1.68%