Aeon Co., Ltd. (AONNY)
OTCMKTS · Delayed Price · Currency is USD
8.53
+0.10 (1.19%)
At close: Jul 17, 2026
AONNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.50 | 8.58 | 8.50 | 8.53 | 8.53 | 1.19% | 118,175 |
| Jul 16, 2026 | 8.27 | 8.47 | 8.21 | 8.43 | 8.43 | 0.36% | 242,975 |
| Jul 15, 2026 | 8.38 | 8.46 | 8.34 | 8.40 | 8.40 | -3.45% | 217,916 |
| Jul 14, 2026 | 8.56 | 8.77 | 8.56 | 8.70 | 8.70 | 1.05% | 360,330 |
| Jul 13, 2026 | 8.60 | 8.68 | 8.60 | 8.61 | 8.61 | 1.29% | 169,768 |
| Jul 10, 2026 | 8.61 | 8.94 | 8.19 | 8.50 | 8.50 | -2.30% | 130,107 |
| Jul 9, 2026 | 8.63 | 8.73 | 8.63 | 8.70 | 8.70 | -2.36% | 187,787 |
| Jul 8, 2026 | 8.86 | 8.92 | 8.86 | 8.91 | 8.91 | -0.22% | 72,098 |
| Jul 7, 2026 | 9.04 | 9.04 | 8.93 | 8.93 | 8.93 | -0.33% | 223,644 |
| Jul 6, 2026 | 8.97 | 8.97 | 8.90 | 8.96 | 8.96 | 6.92% | 163,846 |
| Jul 2, 2026 | 8.39 | 8.62 | 8.34 | 8.38 | 8.38 | 5.14% | 170,370 |
| Jul 1, 2026 | 7.95 | 7.99 | 7.92 | 7.97 | 7.97 | -3.04% | 217,283 |
| Jun 30, 2026 | 8.40 | 8.42 | 8.18 | 8.22 | 8.22 | -2.84% | 284,666 |
| Jun 29, 2026 | 8.45 | 8.50 | 8.32 | 8.46 | 8.46 | 5.62% | 354,324 |
| Jun 26, 2026 | 8.07 | 8.09 | 7.81 | 8.01 | 8.01 | 1.14% | 166,964 |
| Jun 25, 2026 | 8.01 | 8.01 | 7.85 | 7.92 | 7.92 | -2.34% | 222,451 |
| Jun 24, 2026 | 7.84 | 8.14 | 7.84 | 8.11 | 8.11 | 1.12% | 202,293 |
| Jun 23, 2026 | 8.00 | 8.02 | 7.98 | 8.02 | 8.02 | -0.37% | 451,294 |
| Jun 22, 2026 | 8.05 | 8.07 | 8.02 | 8.05 | 8.05 | -2.19% | 625,454 |
| Jun 18, 2026 | 8.26 | 8.31 | 8.21 | 8.23 | 8.23 | -2.26% | 201,937 |
| Jun 17, 2026 | 8.49 | 8.51 | 8.41 | 8.42 | 8.42 | -0.47% | 109,359 |
| Jun 16, 2026 | 8.45 | 8.49 | 8.44 | 8.46 | 8.46 | -1.40% | 201,141 |
| Jun 15, 2026 | 8.58 | 8.61 | 8.58 | 8.58 | 8.58 | -0.92% | 261,041 |
| Jun 12, 2026 | 8.62 | 8.67 | 8.62 | 8.66 | 8.66 | 0.70% | 154,931 |
| Jun 11, 2026 | 8.54 | 8.61 | 8.49 | 8.60 | 8.60 | -1.94% | 200,450 |
| Jun 10, 2026 | 8.86 | 8.87 | 8.77 | 8.77 | 8.77 | 3.54% | 102,204 |
| Jun 9, 2026 | 8.55 | 8.61 | 8.46 | 8.47 | 8.47 | -2.55% | 301,928 |
| Jun 8, 2026 | 8.67 | 8.74 | 8.67 | 8.69 | 8.69 | 4.35% | 344,611 |
| Jun 5, 2026 | 8.40 | 8.45 | 8.32 | 8.33 | 8.33 | 0.48% | 146,975 |
| Jun 4, 2026 | 8.36 | 8.36 | 8.29 | 8.29 | 8.29 | -1.19% | 187,416 |
| Jun 3, 2026 | 8.42 | 8.42 | 8.36 | 8.39 | 8.39 | -0.24% | 139,510 |
| Jun 2, 2026 | 8.43 | 8.43 | 8.39 | 8.41 | 8.41 | 0.24% | 261,501 |
| Jun 1, 2026 | 8.45 | 8.45 | 8.38 | 8.39 | 8.39 | -3.01% | 170,803 |
| May 29, 2026 | 8.69 | 8.74 | 8.64 | 8.65 | 8.65 | -1.70% | 154,848 |
| May 28, 2026 | 8.78 | 8.81 | 8.76 | 8.80 | 8.80 | -0.45% | 216,608 |
| May 27, 2026 | 8.89 | 8.89 | 8.80 | 8.84 | 8.84 | -1.01% | 143,618 |
| May 26, 2026 | 8.93 | 8.95 | 8.91 | 8.93 | 8.93 | -4.80% | 117,476 |
| May 22, 2026 | 9.30 | 9.53 | 9.06 | 9.38 | 9.38 | -0.21% | 87,861 |
| May 21, 2026 | 9.34 | 9.43 | 9.30 | 9.40 | 9.40 | -1.78% | 159,142 |
| May 20, 2026 | 9.52 | 9.58 | 9.48 | 9.57 | 9.57 | 2.24% | 82,474 |
| May 19, 2026 | 9.40 | 9.43 | 9.36 | 9.36 | 9.36 | 2.97% | 123,552 |
| May 18, 2026 | 8.87 | 9.29 | 8.47 | 9.09 | 9.09 | -2.88% | 368,297 |
| May 15, 2026 | 9.42 | 9.42 | 8.95 | 9.36 | 9.36 | 0.75% | 128,949 |
| May 14, 2026 | 9.20 | 9.36 | 8.97 | 9.29 | 9.29 | -3.33% | 228,115 |
| May 13, 2026 | 9.44 | 9.61 | 9.27 | 9.61 | 9.61 | 1.48% | 105,345 |
| May 12, 2026 | 9.48 | 9.50 | 9.45 | 9.47 | 9.47 | -2.57% | 256,749 |
| May 11, 2026 | 9.69 | 9.74 | 9.67 | 9.72 | 9.72 | -0.31% | 226,172 |
| May 8, 2026 | 9.77 | 9.77 | 9.71 | 9.75 | 9.75 | -0.41% | 149,532 |
| May 7, 2026 | 9.80 | 9.86 | 9.75 | 9.79 | 9.79 | -1.90% | 195,590 |
| May 6, 2026 | 9.98 | 10.00 | 9.96 | 9.98 | 9.98 | 1.84% | 56,819 |