AONNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	9.80	9.84	9.77	9.80	9.80	-0.20%	94,898
May 4, 2026	9.88	9.88	9.76	9.82	9.82	-0.41%	95,646
May 1, 2026	9.88	9.90	9.82	9.86	9.86	2.07%	56,743
Apr 30, 2026	9.39	9.72	9.12	9.66	9.66	-0.31%	314,357
Apr 29, 2026	9.40	9.74	9.40	9.69	9.69	0.21%	121,480
Apr 28, 2026	9.78	9.79	9.67	9.67	9.67	0.31%	205,609
Apr 27, 2026	9.69	9.70	9.63	9.64	9.64	0.52%	203,576
Apr 24, 2026	9.60	9.63	9.58	9.59	9.59	-2.54%	76,881
Apr 23, 2026	9.90	9.94	9.82	9.84	9.84	-5.11%	149,361
Apr 22, 2026	10.43	10.43	10.36	10.37	10.37	-0.58%	63,850
Apr 21, 2026	10.51	10.53	10.42	10.43	10.43	-2.80%	113,294
Apr 20, 2026	10.80	10.80	10.67	10.73	10.73	-0.56%	159,448
Apr 17, 2026	10.55	10.90	10.55	10.79	10.79	-1.73%	101,680
Apr 16, 2026	11.03	11.04	10.97	10.98	10.98	-	81,889
Apr 15, 2026	10.54	10.98	10.54	10.98	10.98	1.06%	78,537
Apr 14, 2026	10.83	10.88	10.82	10.87	10.87	0.51%	128,496
Apr 13, 2026	10.77	10.86	10.73	10.81	10.81	-1.99%	144,665
Apr 10, 2026	11.03	11.12	10.97	11.03	11.03	-1.61%	67,893
Apr 9, 2026	11.28	11.41	11.10	11.21	11.21	-9.45%	89,456
Apr 8, 2026	12.39	12.41	12.27	12.38	12.38	3.60%	119,337
Apr 7, 2026	11.94	11.98	11.85	11.95	11.95	-1.32%	164,785
Apr 6, 2026	12.10	12.18	12.06	12.11	12.11	0.25%	102,215
Apr 2, 2026	12.07	12.15	12.03	12.08	12.08	-3.36%	47,626
Apr 1, 2026	12.44	12.50	12.24	12.50	12.50	3.99%	53,878
Mar 31, 2026	11.79	12.02	11.79	12.02	12.02	1.43%	84,801
Mar 30, 2026	11.94	11.94	11.78	11.85	11.85	1.37%	112,074
Mar 27, 2026	11.79	11.86	11.68	11.69	11.69	-0.60%	65,304
Mar 26, 2026	11.89	11.89	11.75	11.76	11.76	-2.73%	78,324
Mar 25, 2026	11.95	12.16	11.95	12.09	12.09	0.33%	108,210
Mar 24, 2026	12.10	12.19	12.01	12.05	12.05	-0.41%	164,743
Mar 23, 2026	12.01	12.13	11.92	12.10	12.10	1.51%	104,345
Mar 20, 2026	12.13	12.15	11.89	11.92	11.92	-2.17%	74,520