Aeon Co., Ltd. (AONNY)
OTCMKTS
· Delayed Price · Currency is USD
29.27
-0.66 (-2.21%)
Apr 24, 2025, 12:22 PM EDT
Aeon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 30.21 | 30.26 | 29.93 | 29.93 | 29.93 | 0.50% | 38,029 |
| Apr 22, 2025 | 30.26 | 30.35 | 29.76 | 29.78 | 29.78 | 1.26% | 23,056 |
| Apr 21, 2025 | 29.23 | 29.41 | 28.96 | 29.41 | 29.41 | 4.48% | 4,597 |
| Apr 17, 2025 | 28.09 | 28.16 | 28.05 | 28.15 | 28.15 | 0.97% | 8,199 |
| Apr 16, 2025 | 27.87 | 27.89 | 27.81 | 27.88 | 27.88 | 2.29% | 7,629 |
| Apr 15, 2025 | 27.21 | 27.35 | 27.17 | 27.26 | 27.26 | 0.68% | 12,000 |
| Apr 14, 2025 | 27.30 | 27.55 | 27.07 | 27.07 | 27.07 | -11.04% | 11,257 |
| Apr 11, 2025 | 30.25 | 30.48 | 28.68 | 30.43 | 30.43 | 14.18% | 47,797 |
| Apr 10, 2025 | 27.39 | 27.52 | 26.65 | 26.65 | 26.65 | -0.11% | 23,045 |
| Apr 9, 2025 | 26.46 | 27.04 | 25.73 | 26.68 | 26.68 | 4.99% | 35,090 |
| Apr 8, 2025 | 25.72 | 26.39 | 25.36 | 25.41 | 25.41 | -0.23% | 21,094 |
| Apr 7, 2025 | 25.69 | 26.58 | 24.78 | 25.47 | 25.47 | -2.00% | 19,996 |
| Apr 4, 2025 | 26.50 | 26.50 | 24.45 | 25.99 | 25.99 | 2.40% | 6,088 |
| Apr 3, 2025 | 25.55 | 25.61 | 25.03 | 25.38 | 25.38 | 1.85% | 24,567 |
| Apr 2, 2025 | 25.40 | 25.40 | 24.42 | 24.92 | 24.92 | -0.72% | 6,496 |
| Apr 1, 2025 | 24.88 | 25.21 | 24.56 | 25.10 | 25.10 | -0.04% | 21,250 |
| Mar 31, 2025 | 24.51 | 25.89 | 24.03 | 25.11 | 25.11 | 0.60% | 13,025 |
| Mar 28, 2025 | 25.45 | 26.43 | 24.96 | 24.96 | 24.96 | -0.57% | 13,150 |
| Mar 27, 2025 | 25.21 | 25.23 | 25.09 | 25.10 | 25.10 | 0.06% | 12,557 |
| Mar 26, 2025 | 25.14 | 25.22 | 24.96 | 25.09 | 25.09 | 0.16% | 22,620 |
| Mar 25, 2025 | 25.03 | 25.92 | 25.00 | 25.05 | 25.05 | 0.97% | 15,923 |
| Mar 24, 2025 | 24.78 | 24.85 | 24.78 | 24.81 | 24.81 | -0.36% | 9,761 |
| Mar 21, 2025 | 24.95 | 24.95 | 24.79 | 24.90 | 24.90 | -2.01% | 12,395 |
| Mar 20, 2025 | 24.91 | 25.46 | 24.91 | 25.41 | 25.41 | -0.21% | 3,866 |
| Mar 19, 2025 | 24.38 | 25.47 | 24.38 | 25.46 | 25.46 | -0.18% | 8,411 |
| Mar 18, 2025 | 25.27 | 25.55 | 25.27 | 25.51 | 25.51 | -2.31% | 37,785 |
| Mar 17, 2025 | 26.53 | 27.00 | 26.07 | 26.11 | 26.11 | -0.72% | 10,440 |
| Mar 14, 2025 | 26.70 | 27.17 | 26.30 | 26.30 | 26.30 | -0.08% | 8,913 |
| Mar 13, 2025 | 26.16 | 26.32 | 26.16 | 26.32 | 26.32 | -0.68% | 10,872 |
| Mar 12, 2025 | 26.36 | 26.50 | 26.35 | 26.50 | 26.50 | -0.99% | 10,375 |
| Mar 11, 2025 | 26.80 | 26.80 | 26.72 | 26.77 | 26.77 | 1.73% | 12,648 |
| Mar 10, 2025 | 26.42 | 26.42 | 26.26 | 26.31 | 26.31 | 0.73% | 19,237 |
| Mar 7, 2025 | 25.98 | 26.13 | 25.92 | 26.12 | 26.12 | 0.25% | 8,263 |
| Mar 6, 2025 | 26.05 | 26.15 | 26.00 | 26.06 | 26.06 | 1.78% | 7,877 |
| Mar 5, 2025 | 25.30 | 25.85 | 24.85 | 25.60 | 25.60 | 0.63% | 5,506 |
| Mar 4, 2025 | 25.61 | 25.82 | 25.39 | 25.44 | 25.44 | 1.29% | 54,995 |
| Mar 3, 2025 | 24.29 | 25.39 | 24.29 | 25.12 | 25.12 | 2.34% | 8,879 |
| Feb 28, 2025 | 25.85 | 25.85 | 23.55 | 24.54 | 24.54 | -0.04% | 19,138 |
| Feb 27, 2025 | 24.14 | 24.61 | 23.96 | 24.55 | 24.55 | -2.23% | 6,485 |
| Feb 26, 2025 | 25.08 | 25.15 | 24.81 | 25.11 | 25.11 | 1.70% | 10,378 |
| Feb 25, 2025 | 26.10 | 26.10 | 24.65 | 24.69 | 24.69 | 2.11% | 19,600 |
| Feb 24, 2025 | 24.10 | 24.32 | 24.10 | 24.18 | 24.18 | -0.33% | 21,169 |
| Feb 21, 2025 | 24.28 | 24.31 | 24.21 | 24.26 | 24.26 | 0.21% | 12,314 |
| Feb 20, 2025 | 24.19 | 24.21 | 24.14 | 24.21 | 24.21 | -0.04% | 15,566 |
| Feb 19, 2025 | 24.18 | 24.25 | 24.13 | 24.22 | 24.22 | 0.29% | 30,128 |
| Feb 18, 2025 | 24.48 | 24.88 | 24.13 | 24.15 | 24.15 | -1.31% | 17,702 |
| Feb 14, 2025 | 24.48 | 25.40 | 24.47 | 24.47 | 24.47 | -0.35% | 12,024 |
| Feb 13, 2025 | 24.46 | 24.57 | 24.44 | 24.56 | 24.56 | 2.18% | 11,720 |
| Feb 12, 2025 | 23.97 | 24.07 | 23.96 | 24.03 | 24.03 | -0.46% | 10,382 |
| Feb 11, 2025 | 24.13 | 24.20 | 24.13 | 24.14 | 24.14 | -0.14% | 13,749 |