Alpha One Inc. (AOAO)
OTCMKTS · Delayed Price · Currency is USD
3.550
0.00 (0.00%)
Oct 13, 2026, 4:00 PM EST
Alpha One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -67.07% | 142 |
| Dec 24, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.99% | 27 |
| Dec 23, 2024 | 13.44 | 13.44 | 10.57 | 10.57 | 10.57 | -36.55% | 28 |
| Jul 24, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - | 22 |
| Jun 27, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 3.93% | 14 |
| Feb 23, 2024 | 15.75 | 16.03 | 15.75 | 16.03 | 16.03 | 14.50% | 57 |
| Feb 8, 2024 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | -7.41% | 85 |
| Jan 25, 2024 | 16.03 | 16.03 | 15.12 | 15.12 | 15.12 | -8.09% | 85 |
| Jan 23, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2.62% | 14 |
| Jan 5, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.44% | 28 |
| Jan 4, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 14.00% | 79 |
| Dec 6, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 33.33% | 35 |
| Nov 27, 2023 | 10.43 | 10.50 | 10.43 | 10.50 | 10.50 | - | 43 |
| Nov 22, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.35% | 14 |
| Nov 21, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.33% | 14 |
| Nov 20, 2023 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | - | 28 |
| Oct 10, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.67% | 14 |
| Oct 4, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.67% | 14 |
| Sep 29, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 14 |
| Sep 25, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.67% | 80 |
| Sep 22, 2023 | 10.15 | 10.43 | 10.08 | 10.43 | 10.43 | 0.68% | 300 |
| Aug 30, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -14.94% | 71 |
| Jun 1, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 74.00% | 14 |
| May 15, 2023 | 0.77 | 13.23 | 0.77 | 7.00 | 7.00 | -50.00% | 107 |
| Apr 4, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 35 |
| Mar 28, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100.00% | 14 |
| Mar 27, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -9.09% | 85 |
| Mar 23, 2023 | 7.77 | 7.77 | 7.70 | 7.70 | 7.70 | -26.67% | 41 |
| Mar 22, 2023 | 17.57 | 17.57 | 10.50 | 10.50 | 10.50 | -41.18% | 57 |
| Mar 21, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.59% | 70 |
| Nov 14, 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 66.23% | 17 |
| Mar 29, 2022 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -37.08% | 40 |
| Mar 22, 2022 | 14.00 | 16.80 | 14.00 | 16.80 | 16.80 | 20.00% | 156 |
| Mar 10, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 35 |
| Feb 10, 2022 | 13.93 | 14.00 | 13.93 | 14.00 | 14.00 | 44.93% | 48 |
| Jan 14, 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | 14 |
| Jan 12, 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 961.54% | 25 |
| Dec 31, 2021 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 159.48% | 14 |
| Dec 22, 2021 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.20% | 14 |
| Dec 17, 2021 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -61.54% | 14 |
| Dec 9, 2021 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 64,900.00% | 14 |
| Dec 7, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.98% | 152 |
| Nov 22, 2021 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -27.22% | 17 |
| Nov 4, 2021 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -10.00% | 15 |
| Oct 26, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -50.00% | 14 |
| Oct 13, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -20.00% | 20 |
| Oct 7, 2021 | 42.00 | 42.00 | 35.00 | 35.00 | 35.00 | -28.57% | 52 |
| Sep 28, 2021 | 56.00 | 56.00 | 49.00 | 49.00 | 49.00 | -12.50% | 36 |
| Sep 20, 2021 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -21.95% | 16 |