AOOIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	18.42	18.42	18.42	18.42	18.42	-0.65%
May 18, 2026	18.54	18.54	18.54	18.54	18.54	0.22%
May 15, 2026	18.50	18.50	18.50	18.50	18.50	-1.28%
May 14, 2026	18.74	18.74	18.74	18.74	18.74	0.37%
May 13, 2026	18.67	18.67	18.67	18.67	18.67	0.32%
May 12, 2026	18.61	18.61	18.61	18.61	18.61	-0.27%
May 11, 2026	18.66	18.66	18.66	18.66	18.66	-0.05%
May 8, 2026	18.67	18.67	18.67	18.67	18.67	0.38%
May 7, 2026	18.60	18.60	18.60	18.60	18.60	-0.59%
May 6, 2026	18.71	18.71	18.71	18.71	18.71	1.19%
May 5, 2026	18.49	18.49	18.49	18.49	18.49	0.60%
May 4, 2026	18.38	18.38	18.38	18.38	18.38	-0.38%
May 1, 2026	18.45	18.45	18.45	18.45	18.45	-0.05%
Apr 30, 2026	18.46	18.46	18.46	18.46	18.46	1.04%
Apr 29, 2026	18.27	18.27	18.27	18.27	18.27	-0.44%
Apr 28, 2026	18.35	18.35	18.35	18.35	18.35	-0.38%
Apr 27, 2026	18.42	18.42	18.42	18.42	18.42	-
Apr 24, 2026	18.42	18.42	18.42	18.42	18.42	0.44%
Apr 23, 2026	18.34	18.34	18.34	18.34	18.34	-0.33%
Apr 22, 2026	18.40	18.40	18.40	18.40	18.40	0.44%
Apr 21, 2026	18.32	18.32	18.32	18.32	18.32	-0.76%
Apr 20, 2026	18.46	18.46	18.46	18.46	18.46	-0.11%
Apr 17, 2026	18.48	18.48	18.48	18.48	18.48	0.93%
Apr 16, 2026	18.31	18.31	18.31	18.31	18.31	0.11%
Apr 15, 2026	18.29	18.29	18.29	18.29	18.29	0.11%
Apr 14, 2026	18.27	18.27	18.27	18.27	18.27	0.66%
Apr 13, 2026	18.15	18.15	18.15	18.15	18.15	0.72%
Apr 10, 2026	18.02	18.02	18.02	18.02	18.02	-0.11%
Apr 9, 2026	18.04	18.04	18.04	18.04	18.04	0.17%
Apr 8, 2026	18.01	18.01	18.01	18.01	18.01	2.21%
Apr 7, 2026	17.62	17.62	17.62	17.62	17.62	-
Apr 6, 2026	17.62	17.62	17.62	17.62	17.62	0.28%
Apr 2, 2026	17.57	17.57	17.57	17.57	17.57	-
Apr 1, 2026	17.57	17.57	17.57	17.57	17.57	0.63%
Mar 31, 2026	17.46	17.46	17.46	17.46	17.46	1.93%
Mar 30, 2026	17.13	17.13	17.13	17.13	17.13	-0.06%
Mar 27, 2026	17.14	17.14	17.14	17.14	17.14	-0.98%
Mar 26, 2026	17.31	17.31	17.31	17.31	17.31	-1.37%
Mar 25, 2026	17.55	17.55	17.55	17.55	17.55	0.75%
Mar 24, 2026	17.42	17.42	17.42	17.42	17.42	-0.29%
Mar 23, 2026	17.47	17.47	17.47	17.47	17.47	1.22%
Mar 20, 2026	17.26	17.26	17.26	17.26	17.26	-1.60%
Mar 19, 2026	17.54	17.54	17.54	17.54	17.54	-0.17%
Mar 18, 2026	17.57	17.57	17.57	17.57	17.57	-1.01%
Mar 17, 2026	17.75	17.75	17.75	17.75	17.75	0.34%
Mar 16, 2026	17.69	17.69	17.69	17.69	17.69	0.97%
Mar 13, 2026	17.52	17.52	17.52	17.52	17.52	-0.45%
Mar 12, 2026	17.60	17.60	17.60	17.60	17.60	-1.40%
Mar 11, 2026	17.85	17.85	17.85	17.85	17.85	-0.22%
Mar 10, 2026	17.89	17.89	17.89	17.89	17.89	-0.06%