Aeon Co., Ltd. (AONNY)
OTCMKTS · Delayed Price · Currency is USD
15.57
+0.29 (1.90%)
Feb 18, 2026, 3:55 PM EST
Aeon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 14.84 | 15.42 | 14.84 | 15.28 | 15.28 | 0.53% | 51,060 |
| Feb 13, 2026 | 14.85 | 15.20 | 14.71 | 15.20 | 15.20 | 1.74% | 97,193 |
| Feb 12, 2026 | 14.99 | 15.07 | 14.78 | 14.94 | 14.94 | 2.82% | 46,776 |
| Feb 11, 2026 | 14.41 | 14.68 | 14.41 | 14.53 | 14.53 | 1.04% | 47,813 |
| Feb 10, 2026 | 14.38 | 14.84 | 14.38 | 14.38 | 14.38 | -1.24% | 84,072 |
| Feb 9, 2026 | 14.56 | 14.83 | 14.32 | 14.56 | 14.56 | 0.69% | 103,357 |
| Feb 6, 2026 | 14.74 | 14.77 | 14.35 | 14.46 | 14.46 | 0.98% | 54,081 |
| Feb 5, 2026 | 14.28 | 14.35 | 14.28 | 14.32 | 14.32 | 1.85% | 110,254 |
| Feb 4, 2026 | 14.06 | 14.16 | 13.97 | 14.06 | 14.06 | 1.52% | 119,136 |
| Feb 3, 2026 | 13.88 | 14.00 | 13.81 | 13.85 | 13.85 | -1.42% | 98,542 |
| Feb 2, 2026 | 14.05 | 14.08 | 13.96 | 14.05 | 14.05 | 1.74% | 74,037 |
| Jan 30, 2026 | 14.16 | 14.16 | 13.70 | 13.81 | 13.81 | 0.29% | 93,322 |
| Jan 29, 2026 | 13.81 | 13.81 | 13.65 | 13.77 | 13.77 | -3.14% | 46,167 |
| Jan 28, 2026 | 14.03 | 14.22 | 14.03 | 14.22 | 14.22 | -0.95% | 77,143 |
| Jan 27, 2026 | 14.06 | 14.38 | 14.06 | 14.35 | 14.35 | -0.32% | 38,141 |
| Jan 26, 2026 | 14.46 | 14.49 | 14.40 | 14.40 | 14.40 | 0.98% | 56,931 |
| Jan 23, 2026 | 14.07 | 14.26 | 14.07 | 14.26 | 14.26 | 2.08% | 31,672 |
| Jan 22, 2026 | 13.94 | 14.04 | 13.91 | 13.97 | 13.97 | -5.35% | 80,521 |
| Jan 21, 2026 | 14.57 | 14.80 | 14.32 | 14.76 | 14.76 | -1.38% | 124,489 |
| Jan 20, 2026 | 14.97 | 15.00 | 14.88 | 14.97 | 14.97 | 12.62% | 131,259 |
| Jan 16, 2026 | 12.86 | 13.33 | 12.86 | 13.29 | 13.29 | -4.87% | 53,550 |
| Jan 15, 2026 | 14.02 | 14.04 | 13.97 | 13.97 | 13.97 | 1.82% | 47,572 |
| Jan 14, 2026 | 13.70 | 14.01 | 13.30 | 13.72 | 13.72 | -0.15% | 42,515 |
| Jan 13, 2026 | 13.79 | 13.82 | 13.74 | 13.74 | 13.74 | -2.00% | 48,382 |
| Jan 12, 2026 | 13.97 | 14.12 | 13.86 | 14.02 | 14.02 | 0.57% | 50,717 |
| Jan 9, 2026 | 14.16 | 14.16 | 13.75 | 13.94 | 13.94 | -6.57% | 39,815 |
| Jan 8, 2026 | 14.49 | 15.06 | 14.49 | 14.92 | 14.92 | -3.74% | 25,738 |
| Jan 7, 2026 | 15.83 | 15.88 | 15.50 | 15.50 | 15.50 | -1.90% | 45,180 |
| Jan 6, 2026 | 15.50 | 15.89 | 15.50 | 15.80 | 15.80 | -0.39% | 29,014 |
| Jan 5, 2026 | 15.81 | 15.89 | 15.76 | 15.86 | 15.86 | 0.39% | 59,149 |
| Jan 2, 2026 | 16.03 | 16.03 | 15.61 | 15.80 | 15.80 | 1.09% | 37,484 |
| Dec 31, 2025 | 15.67 | 15.74 | 15.63 | 15.63 | 15.63 | -0.76% | 32,921 |
| Dec 30, 2025 | 15.27 | 15.80 | 15.27 | 15.75 | 15.75 | 0.25% | 22,778 |
| Dec 29, 2025 | 15.73 | 15.75 | 15.69 | 15.71 | 15.71 | 0.48% | 50,896 |
| Dec 26, 2025 | 15.41 | 15.66 | 15.41 | 15.64 | 15.64 | -1.17% | 23,979 |
| Dec 24, 2025 | 15.27 | 15.85 | 15.27 | 15.82 | 15.82 | 2.39% | 15,769 |
| Dec 23, 2025 | 15.52 | 15.53 | 15.37 | 15.45 | 15.45 | 0.59% | 70,458 |
| Dec 22, 2025 | 15.32 | 15.37 | 15.28 | 15.36 | 15.36 | -3.27% | 56,715 |
| Dec 19, 2025 | 15.91 | 16.05 | 15.88 | 15.88 | 15.88 | 2.52% | 65,256 |
| Dec 18, 2025 | 15.51 | 15.54 | 15.47 | 15.49 | 15.49 | 1.76% | 30,000 |
| Dec 17, 2025 | 15.31 | 15.32 | 15.22 | 15.22 | 15.22 | 0.28% | 23,174 |
| Dec 16, 2025 | 15.01 | 15.23 | 15.01 | 15.18 | 15.18 | -3.44% | 63,747 |
| Dec 15, 2025 | 15.79 | 15.79 | 15.05 | 15.72 | 15.72 | 9.62% | 59,500 |
| Dec 12, 2025 | 14.59 | 14.60 | 14.31 | 14.34 | 14.34 | -1.92% | 51,221 |
| Dec 11, 2025 | 14.63 | 14.66 | 14.60 | 14.62 | 14.62 | -2.47% | 26,221 |
| Dec 10, 2025 | 15.03 | 15.10 | 14.96 | 14.99 | 14.99 | -0.43% | 33,460 |
| Dec 9, 2025 | 15.05 | 15.13 | 15.03 | 15.06 | 15.06 | 0.30% | 46,895 |
| Dec 8, 2025 | 15.02 | 15.09 | 14.99 | 15.01 | 15.01 | -7.69% | 28,090 |
| Dec 5, 2025 | 16.51 | 16.83 | 16.20 | 16.26 | 16.26 | -3.39% | 31,001 |
| Dec 4, 2025 | 16.84 | 16.87 | 16.82 | 16.83 | 16.83 | 1.81% | 19,920 |