AOPEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	53.50	53.50	50.80	50.80	50.80	-3.79%	698,643
Jan 2, 2026	52.10	52.80	51.80	52.80	52.80	1.73%	289,618
Dec 31, 2025	52.40	52.70	51.40	51.90	51.90	-	235,246
Dec 30, 2025	51.80	52.00	51.00	51.90	51.90	1.17%	234,969
Dec 29, 2025	51.40	51.90	51.20	51.30	51.30	-0.97%	174,288
Dec 26, 2025	51.50	52.00	51.20	51.80	51.80	-	105,770
Dec 24, 2025	53.20	53.50	51.50	51.80	51.80	-2.08%	276,051
Dec 23, 2025	53.50	53.50	52.50	52.90	52.90	-	155,833
Dec 22, 2025	52.90	53.60	52.60	52.90	52.90	-	324,831
Dec 19, 2025	52.00	52.90	52.00	52.90	52.90	2.12%	266,891
Dec 18, 2025	51.40	52.10	50.80	51.80	51.80	0.78%	161,473
Dec 17, 2025	52.90	53.20	51.40	51.40	51.40	-1.91%	370,906
Dec 16, 2025	53.10	53.30	51.00	52.40	52.40	-1.13%	510,589
Dec 15, 2025	51.90	53.90	51.60	53.00	53.00	-	485,335
Dec 12, 2025	55.00	55.00	52.70	53.00	53.00	-1.67%	2,160,858
Dec 11, 2025	49.55	53.90	49.55	53.90	53.90	10.00%	1,774,224
Dec 10, 2025	50.10	50.30	48.80	49.00	49.00	-1.61%	413,014
Dec 9, 2025	50.50	50.60	49.70	49.80	49.80	-1.58%	288,617
Dec 8, 2025	51.20	52.40	50.30	50.60	50.60	0.60%	715,716
Dec 5, 2025	50.00	51.30	49.10	50.30	50.30	3.82%	1,477,877
Dec 4, 2025	48.40	48.50	48.00	48.45	48.45	0.21%	60,971
Dec 3, 2025	48.20	48.70	47.90	48.35	48.35	1.15%	229,998
Dec 2, 2025	46.80	48.00	46.80	47.80	47.80	2.14%	184,189
Dec 1, 2025	47.80	47.80	46.75	46.80	46.80	-1.99%	181,979
Nov 28, 2025	47.60	47.85	47.35	47.75	47.75	0.32%	54,768
Nov 27, 2025	47.80	48.40	47.60	47.60	47.60	0.32%	135,181
Nov 26, 2025	47.75	48.15	47.25	47.45	47.45	-	114,055
Nov 25, 2025	46.65	48.10	46.65	47.45	47.45	2.82%	166,575
Nov 24, 2025	46.65	46.85	46.10	46.15	46.15	-0.97%	96,472
Nov 21, 2025	46.95	47.55	46.10	46.60	46.60	-2.00%	154,502
Nov 20, 2025	47.30	47.75	47.30	47.55	47.55	1.60%	138,391
Nov 19, 2025	47.40	47.50	46.45	46.80	46.80	0.11%	164,662
Nov 18, 2025	48.80	48.80	46.60	46.75	46.75	-3.61%	329,397
Nov 17, 2025	49.30	49.40	48.25	48.50	48.50	-0.61%	249,549
Nov 14, 2025	49.50	49.90	48.70	48.80	48.80	-1.21%	385,788
Nov 13, 2025	49.20	50.20	49.15	49.40	49.40	2.28%	573,265
Nov 12, 2025	47.90	49.35	47.65	48.30	48.30	1.58%	432,554
Nov 11, 2025	47.30	48.00	47.25	47.55	47.55	0.42%	238,218