AIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.55	22.02	21.50	21.80	21.80	-0.23%	53,271
Apr 1, 2026	21.55	21.94	21.52	21.85	21.85	2.06%	85,577
Mar 31, 2026	21.30	21.55	21.06	21.41	21.41	1.47%	146,471
Mar 30, 2026	21.53	21.58	20.91	21.10	21.10	-0.28%	149,739
Mar 27, 2026	21.49	21.62	21.01	21.16	21.16	-1.99%	153,993
Mar 26, 2026	22.02	22.02	21.45	21.59	21.59	-2.22%	91,099
Mar 25, 2026	21.86	22.21	21.85	22.08	22.08	2.27%	72,927
Mar 24, 2026	21.38	21.65	21.38	21.59	21.59	0.56%	89,824
Mar 23, 2026	21.45	21.82	21.35	21.47	21.47	1.08%	77,915
Mar 20, 2026	21.55	21.81	21.15	21.24	21.24	-1.67%	90,073
Mar 19, 2026	21.36	21.99	21.36	21.60	21.60	-0.51%	101,407
Mar 18, 2026	21.91	22.20	21.70	21.71	21.71	-1.05%	68,867
Mar 17, 2026	21.95	22.24	21.93	21.94	21.94	0.32%	41,953
Mar 16, 2026	21.75	22.21	21.75	21.87	21.87	0.78%	63,430
Mar 13, 2026	22.01	22.16	21.70	21.70	21.55	-0.91%	54,316
Mar 12, 2026	22.20	22.20	21.88	21.90	21.75	-2.14%	93,615
Mar 11, 2026	22.06	22.47	22.06	22.38	22.23	1.50%	48,856
Mar 10, 2026	21.97	22.27	21.97	22.05	21.90	0.41%	58,727
Mar 9, 2026	21.80	21.96	21.52	21.96	21.81	-0.41%	99,294
Mar 6, 2026	22.15	22.45	21.95	22.05	21.90	-2.39%	106,674
Mar 5, 2026	22.75	22.80	22.35	22.59	22.43	-1.27%	81,311
Mar 4, 2026	22.80	22.96	22.75	22.88	22.72	0.70%	70,926
Mar 3, 2026	22.58	22.89	22.44	22.72	22.56	-1.05%	79,656
Mar 2, 2026	22.67	23.04	22.67	22.96	22.80	-0.26%	53,422
Feb 27, 2026	22.97	23.17	22.90	23.02	22.86	-1.03%	96,321
Feb 26, 2026	23.55	23.55	23.18	23.26	23.10	-0.85%	120,260
Feb 25, 2026	23.20	23.48	23.17	23.46	23.30	1.34%	117,735
Feb 24, 2026	22.87	23.21	22.87	23.15	22.99	1.22%	92,910
Feb 23, 2026	22.83	23.00	22.76	22.87	22.71	-0.61%	89,187
Feb 20, 2026	22.74	23.13	22.74	23.01	22.85	0.66%	53,938
Feb 19, 2026	22.90	22.95	22.75	22.86	22.70	-0.48%	63,994
Feb 18, 2026	22.79	23.19	22.79	22.97	22.81	1.06%	105,391
Feb 17, 2026	22.34	22.88	22.34	22.73	22.57	0.62%	66,663
Feb 13, 2026	22.47	22.80	22.42	22.59	22.43	0.27%	136,814
Feb 12, 2026	22.79	22.80	22.45	22.53	22.37	-1.27%	135,160
Feb 11, 2026	22.85	22.94	22.67	22.82	22.51	0.22%	115,819
Feb 10, 2026	22.82	22.95	22.68	22.77	22.46	0.04%	117,878
Feb 9, 2026	22.56	22.95	22.56	22.76	22.45	0.80%	124,963
Feb 6, 2026	22.29	22.60	22.19	22.58	22.28	2.78%	111,449
Feb 5, 2026	22.20	22.40	21.97	21.97	21.67	-2.05%	156,085
Feb 4, 2026	22.49	22.65	22.12	22.43	22.13	-0.49%	155,521
Feb 3, 2026	22.61	22.90	22.31	22.54	22.24	-0.35%	105,078
Feb 2, 2026	22.57	22.86	22.56	22.62	22.32	-0.09%	200,405
Jan 30, 2026	22.65	22.91	22.50	22.64	22.34	-1.01%	86,054
Jan 29, 2026	23.01	23.08	22.48	22.87	22.56	-0.04%	149,982
Jan 28, 2026	22.74	22.94	22.67	22.88	22.57	0.48%	112,920
Jan 27, 2026	22.77	22.92	22.66	22.77	22.46	0.66%	78,617
Jan 26, 2026	22.67	22.87	22.62	22.62	22.32	0.09%	60,089
Jan 23, 2026	22.84	22.84	22.55	22.60	22.30	-0.88%	120,077
Jan 22, 2026	22.87	23.00	22.60	22.80	22.49	0.66%	91,593