AOPEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	219,587
May 5, 2026	48.75	49.30	48.55	49.25	49.25	1.03%	189,760
May 4, 2026	48.65	49.10	48.55	48.75	48.75	0.52%	195,169
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%	134,741
Apr 21, 2026	49.05	49.15	48.50	49.15	49.15	0.72%	136,907
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
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