Aeon Co., Ltd. (AONNY)
OTCMKTS · Delayed Price · Currency is USD
8.25
+0.08 (0.98%)
Sep 25, 2026, 3:20 PM EST
AONNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.91 | 8.54 | 7.91 | 8.26 | 8.26 | 1.10% | 147,142 |
| Sep 24, 2026 | 8.13 | 8.50 | 8.12 | 8.17 | 8.17 | -1.57% | 243,807 |
| Sep 23, 2026 | 8.28 | 8.48 | 8.24 | 8.30 | 8.30 | -0.84% | 102,637 |
| Sep 22, 2026 | 8.25 | 8.45 | 8.25 | 8.37 | 8.37 | 0.12% | 100,029 |
| Sep 21, 2026 | 8.31 | 8.41 | 8.29 | 8.36 | 8.36 | 0.24% | 134,779 |
| Sep 18, 2026 | 8.52 | 8.52 | 8.25 | 8.34 | 8.34 | -3.14% | 140,515 |
| Sep 17, 2026 | 8.99 | 8.99 | 8.58 | 8.61 | 8.61 | 1.77% | 144,337 |
| Sep 16, 2026 | 8.24 | 8.57 | 8.24 | 8.46 | 8.46 | -2.31% | 58,300 |
| Sep 15, 2026 | 8.65 | 8.68 | 8.64 | 8.66 | 8.66 | -1.81% | 73,234 |
| Sep 14, 2026 | 8.50 | 8.85 | 8.50 | 8.82 | 8.82 | 1.85% | 114,056 |
| Sep 11, 2026 | 8.64 | 8.92 | 8.63 | 8.66 | 8.66 | -0.92% | 196,054 |
| Sep 10, 2026 | 9.20 | 9.23 | 8.74 | 8.74 | 8.74 | -2.24% | 144,633 |
| Sep 9, 2026 | 9.00 | 9.15 | 8.90 | 8.94 | 8.94 | -2.61% | 152,312 |
| Sep 8, 2026 | 9.11 | 9.22 | 9.11 | 9.18 | 9.18 | 2.46% | 94,781 |
| Sep 4, 2026 | 9.01 | 9.01 | 8.95 | 8.96 | 8.96 | 0.56% | 92,063 |
| Sep 3, 2026 | 8.91 | 8.93 | 8.87 | 8.91 | 8.91 | 4.33% | 100,195 |
| Sep 2, 2026 | 8.51 | 8.55 | 8.50 | 8.54 | 8.54 | 1.43% | 181,617 |
| Sep 1, 2026 | 8.46 | 8.46 | 8.41 | 8.42 | 8.42 | -0.24% | 101,961 |
| Aug 31, 2026 | 8.44 | 8.49 | 8.42 | 8.44 | 8.44 | -0.47% | 94,285 |
| Aug 28, 2026 | 8.47 | 8.53 | 8.44 | 8.48 | 8.48 | -0.12% | 52,134 |
| Aug 27, 2026 | 8.82 | 8.82 | 8.41 | 8.49 | 8.49 | -1.85% | 120,485 |
| Aug 26, 2026 | 8.62 | 8.68 | 8.60 | 8.65 | 8.65 | -0.92% | 52,559 |
| Aug 25, 2026 | 8.72 | 8.74 | 8.68 | 8.73 | 8.73 | 1.87% | 46,877 |
| Aug 24, 2026 | 8.52 | 8.60 | 8.52 | 8.57 | 8.57 | -1.72% | 73,801 |
| Aug 21, 2026 | 8.71 | 8.99 | 8.15 | 8.72 | 8.72 | 0.93% | 257,757 |
| Aug 20, 2026 | 8.67 | 8.67 | 8.59 | 8.64 | 8.64 | 0.58% | 84,781 |
| Aug 19, 2026 | 8.55 | 8.62 | 8.55 | 8.59 | 8.59 | 2.26% | 85,582 |
| Aug 18, 2026 | 8.43 | 8.48 | 8.40 | 8.40 | 8.40 | -1.29% | 136,128 |
| Aug 17, 2026 | 8.47 | 8.53 | 8.47 | 8.51 | 8.51 | -0.93% | 160,387 |
| Aug 14, 2026 | 8.62 | 8.64 | 8.56 | 8.59 | 8.59 | -1.60% | 78,803 |
| Aug 13, 2026 | 8.75 | 8.77 | 8.70 | 8.73 | 8.73 | 0.23% | 80,015 |
| Aug 12, 2026 | 8.74 | 8.80 | 8.71 | 8.71 | 8.71 | - | 92,421 |
| Aug 11, 2026 | 8.69 | 8.73 | 8.66 | 8.71 | 8.71 | 0.11% | 126,868 |
| Aug 10, 2026 | 8.66 | 8.73 | 8.66 | 8.70 | 8.70 | -1.14% | 103,369 |
| Aug 7, 2026 | 8.78 | 8.82 | 8.77 | 8.80 | 8.80 | 4.27% | 61,679 |
| Aug 6, 2026 | 8.48 | 8.50 | 8.42 | 8.44 | 8.44 | 1.20% | 77,101 |
| Aug 5, 2026 | 8.36 | 8.40 | 8.33 | 8.34 | 8.34 | -1.42% | 54,782 |
| Aug 4, 2026 | 8.39 | 8.46 | 8.39 | 8.46 | 8.46 | -1.92% | 77,030 |
| Aug 3, 2026 | 8.64 | 8.66 | 8.57 | 8.63 | 8.63 | 1.13% | 65,523 |
| Jul 31, 2026 | 8.44 | 8.56 | 8.44 | 8.53 | 8.53 | -3.18% | 59,909 |
| Jul 30, 2026 | 8.62 | 8.86 | 8.62 | 8.81 | 8.81 | 0.57% | 146,234 |
| Jul 29, 2026 | 8.80 | 8.81 | 8.62 | 8.76 | 8.76 | 6.44% | 67,876 |
| Jul 28, 2026 | 8.20 | 8.58 | 8.20 | 8.23 | 8.23 | -1.79% | 206,448 |
| Jul 27, 2026 | 8.39 | 8.40 | 8.34 | 8.38 | 8.38 | 3.20% | 209,503 |
| Jul 24, 2026 | 8.18 | 8.18 | 8.12 | 8.12 | 8.12 | 0.87% | 201,563 |
| Jul 23, 2026 | 8.06 | 8.07 | 8.02 | 8.05 | 8.05 | -2.54% | 161,426 |
| Jul 22, 2026 | 8.34 | 8.34 | 8.24 | 8.26 | 8.26 | -1.08% | 108,014 |
| Jul 21, 2026 | 8.43 | 8.43 | 8.32 | 8.35 | 8.35 | -2.57% | 132,197 |
| Jul 20, 2026 | 8.50 | 8.63 | 8.50 | 8.57 | 8.57 | 0.47% | 139,030 |
| Jul 17, 2026 | 8.50 | 8.58 | 8.50 | 8.53 | 8.53 | 1.19% | 118,175 |