AOPEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	54.60	55.60	53.90	54.40	54.40	0.93%	759,960
May 27, 2026	54.10	54.20	53.30	53.90	53.90	0.19%	323,879
May 26, 2026	54.60	54.60	53.10	53.80	53.80	-0.37%	402,729
May 25, 2026	54.50	54.50	53.20	54.00	54.00	1.12%	581,057
May 22, 2026	52.50	53.40	52.30	53.40	53.40	2.50%	463,847
May 21, 2026	52.00	52.20	51.80	52.10	52.10	1.56%	282,829
May 20, 2026	51.10	51.80	50.70	51.30	51.30	1.79%	267,467
May 19, 2026	51.40	51.80	50.10	50.40	50.40	-1.18%	209,014
May 18, 2026	50.60	51.00	50.00	51.00	51.00	0.79%	231,348
May 15, 2026	52.00	52.40	50.60	50.60	50.60	-1.36%	294,119
May 14, 2026	52.40	52.70	51.20	51.30	51.30	-0.39%	226,323
May 13, 2026	51.20	51.90	51.10	51.50	51.50	-0.96%	213,573
May 12, 2026	52.70	52.70	51.30	52.00	52.00	-0.76%	317,266
May 11, 2026	51.20	52.50	50.60	52.40	52.40	3.56%	684,627
May 8, 2026	50.50	52.40	49.65	50.60	50.60	1.91%	804,968
May 7, 2026	50.50	50.50	49.00	49.65	49.65	-	497,210
May 6, 2026	49.95	50.00	49.20	49.65	49.65	0.81%	220,948
May 5, 2026	48.75	49.30	48.55	49.25	49.25	1.03%	189,794
May 4, 2026	48.65	49.10	48.55	48.75	48.75	0.52%	195,773
Apr 30, 2026	48.25	49.00	48.25	48.50	48.50	0.52%	181,625
Apr 29, 2026	47.70	48.30	47.10	48.25	48.25	1.79%	137,212
Apr 28, 2026	47.35	47.80	46.90	47.40	47.40	0.21%	103,567
Apr 27, 2026	47.70	47.70	46.60	47.30	47.30	-0.63%	156,827
Apr 24, 2026	48.30	48.30	47.40	47.60	47.60	-1.04%	165,864
Apr 23, 2026	49.60	49.60	46.80	48.10	48.10	-2.53%	277,826
Apr 22, 2026	49.35	49.65	49.00	49.35	49.35	0.41%	135,380
Apr 21, 2026	49.05	49.15	48.50	49.15	49.15	0.72%	138,923
Apr 20, 2026	49.20	49.20	48.65	48.80	48.80	-0.41%	107,356
Apr 17, 2026	49.40	49.40	48.70	49.00	49.00	-	133,730
Apr 16, 2026	48.70	49.80	48.70	49.00	49.00	0.62%	242,360
Apr 15, 2026	49.30	49.30	48.50	48.70	48.70	-	260,460
Apr 14, 2026	49.00	49.20	48.55	48.70	48.70	0.10%	206,220
Apr 13, 2026	48.20	48.70	48.15	48.65	48.65	0.93%	152,270
Apr 10, 2026	48.45	48.80	48.20	48.20	48.20	-	95,419
Apr 9, 2026	48.10	48.90	47.65	48.20	48.20	2.12%	257,418
Apr 8, 2026	47.10	47.45	46.90	47.20	47.20	1.72%	184,520
Apr 7, 2026	46.30	46.50	46.05	46.40	46.40	0.22%	53,963
Apr 2, 2026	46.80	46.90	46.05	46.30	46.30	-0.64%	77,373
Apr 1, 2026	46.60	47.30	46.60	46.60	46.60	0.65%	69,646
Mar 31, 2026	47.00	47.00	46.00	46.30	46.30	-0.54%	108,394
Mar 30, 2026	46.65	46.80	46.35	46.55	46.55	-1.17%	94,770
Mar 27, 2026	47.60	47.60	46.70	47.10	47.10	-0.21%	127,958
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