AOPEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	47.85	47.85	47.10	47.20	47.20	-	76,435
Mar 25, 2026	47.10	47.80	47.05	47.20	47.20	0.11%	83,400
Mar 24, 2026	47.85	47.85	46.70	47.15	47.15	-	81,878
Mar 23, 2026	48.20	48.35	47.10	47.15	47.15	-2.48%	135,177
Mar 20, 2026	48.40	48.65	48.15	48.35	48.35	0.10%	83,429
Mar 19, 2026	48.45	48.80	48.05	48.30	48.30	-0.51%	162,688
Mar 18, 2026	48.50	48.65	48.25	48.55	48.55	1.04%	117,719
Mar 17, 2026	48.20	48.35	47.85	48.05	48.05	0.52%	151,961
Mar 16, 2026	47.50	48.20	47.50	47.80	47.80	0.74%	156,175
Mar 13, 2026	47.20	48.15	46.95	47.45	47.45	0.32%	195,512
Mar 12, 2026	47.65	47.65	46.20	47.30	47.30	-0.63%	404,162
Mar 11, 2026	45.35	47.60	45.35	47.60	47.60	6.25%	202,930
Mar 10, 2026	44.60	45.30	44.40	44.80	44.80	1.82%	160,648
Mar 9, 2026	45.90	45.90	43.55	44.00	44.00	-5.68%	364,708
Mar 6, 2026	46.90	47.00	46.30	46.65	46.65	-2.41%	314,278
Mar 5, 2026	47.05	47.90	47.05	47.80	47.80	2.91%	169,211
Mar 4, 2026	48.50	48.50	46.40	46.45	46.45	-4.23%	398,272
Mar 3, 2026	48.95	49.50	48.35	48.50	48.50	-1.52%	184,289
Mar 2, 2026	48.55	49.50	47.90	49.25	49.25	0.31%	258,240
Feb 26, 2026	49.05	49.30	48.90	49.10	49.10	1.13%	191,128
Feb 25, 2026	48.65	48.80	48.00	48.55	48.55	-0.10%	224,043
Feb 24, 2026	49.05	49.35	48.50	48.60	48.60	-0.72%	334,035
Feb 23, 2026	48.75	49.25	48.40	48.95	48.95	0.51%	287,438
Feb 11, 2026	49.05	49.25	48.55	48.70	48.70	-1.81%	524,089
Feb 10, 2026	50.10	50.10	49.45	49.60	49.60	-0.60%	187,114
Feb 9, 2026	51.60	51.70	49.70	49.90	49.90	-2.73%	507,743
Feb 6, 2026	51.50	51.50	49.20	51.30	51.30	-2.29%	782,565
Feb 5, 2026	52.50	53.70	52.30	52.50	52.50	-0.19%	231,523
Feb 4, 2026	52.80	53.30	52.30	52.60	52.60	0.19%	154,369
Feb 3, 2026	52.80	53.90	52.30	52.50	52.50	-	270,991
Feb 2, 2026	51.00	52.50	50.60	52.50	52.50	2.34%	306,706
Jan 30, 2026	52.50	52.50	51.20	51.30	51.30	-2.10%	233,774
Jan 29, 2026	52.70	53.10	51.70	52.40	52.40	-1.13%	357,337
Jan 28, 2026	53.60	53.80	52.70	53.00	53.00	-1.12%	339,756
Jan 27, 2026	53.70	54.00	53.30	53.60	53.60	-0.37%	242,213
Jan 26, 2026	55.00	55.10	53.70	53.80	53.80	-1.82%	269,579
Jan 23, 2026	55.90	55.90	53.80	54.80	54.80	-0.72%	632,190
Jan 22, 2026	53.80	55.50	53.60	55.20	55.20	3.37%	1,095,967
Jan 21, 2026	53.60	53.70	52.70	53.40	53.40	-0.37%	344,242
Jan 20, 2026	54.20	54.60	53.50	53.60	53.60	-0.74%	264,883
Jan 19, 2026	54.30	54.80	53.60	54.00	54.00	-0.18%	236,703
Jan 16, 2026	54.10	55.40	53.40	54.10	54.10	0.56%	467,067
Jan 15, 2026	54.70	54.80	53.50	53.80	53.80	-1.65%	274,110
Jan 14, 2026	54.20	55.20	53.40	54.70	54.70	2.24%	483,862
Jan 13, 2026	53.30	54.40	53.30	53.50	53.50	0.38%	502,546
Jan 12, 2026	53.20	54.20	52.60	53.30	53.30	-0.56%	418,201
Jan 9, 2026	54.50	54.60	53.10	53.60	53.60	-1.65%	730,878
Jan 8, 2026	54.30	56.60	54.00	54.50	54.50	5.83%	3,100,665
Jan 7, 2026	50.50	51.50	50.40	51.50	51.50	1.78%	246,230
Jan 6, 2026	51.00	51.30	50.40	50.60	50.60	-0.39%	250,226