AOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	90.03	90.35	89.81	90.04	-	0.27%	115,534
Dec 4, 2025	89.82	89.92	89.65	89.80	89.80	-0.04%	76,068
Dec 3, 2025	89.52	89.90	89.28	89.84	89.84	0.29%	271,927
Dec 2, 2025	89.56	89.66	89.16	89.58	89.58	0.34%	86,730
Dec 1, 2025	89.04	89.66	89.04	89.28	89.28	-0.52%	100,806
Nov 28, 2025	89.58	89.75	89.40	89.75	89.75	0.39%	35,832
Nov 26, 2025	89.16	89.58	88.89	89.40	89.40	0.63%	386,502
Nov 25, 2025	88.21	88.93	87.82	88.84	88.84	1.00%	82,759
Nov 24, 2025	87.53	88.24	87.42	87.96	87.96	0.98%	77,878
Nov 21, 2025	86.88	87.74	86.36	87.11	87.11	0.65%	95,795
Nov 20, 2025	88.33	88.62	86.50	86.55	86.55	-1.03%	134,041
Nov 19, 2025	87.19	87.96	87.14	87.45	87.45	0.07%	78,416
Nov 18, 2025	87.63	87.75	86.90	87.39	87.39	-0.57%	97,357
Nov 17, 2025	88.50	88.80	87.61	87.89	87.89	-1.04%	128,374
Nov 14, 2025	88.28	89.13	88.10	88.81	88.81	0.07%	77,346
Nov 13, 2025	89.58	89.84	88.72	88.75	88.75	-1.36%	82,744
Nov 12, 2025	90.00	90.07	89.68	89.97	89.97	0.27%	91,598
Nov 11, 2025	89.37	89.88	89.33	89.73	89.73	0.21%	64,958
Nov 10, 2025	89.05	89.60	88.82	89.54	89.54	1.29%	86,580
Nov 7, 2025	88.00	88.49	87.54	88.40	88.40	-	89,548
Nov 6, 2025	88.95	89.07	88.27	88.40	88.40	-0.64%	59,386
Nov 5, 2025	88.60	89.23	88.52	88.97	88.97	0.37%	78,239
Nov 4, 2025	88.99	89.04	88.50	88.64	88.64	-0.93%	74,745
Nov 3, 2025	89.68	89.70	89.11	89.47	89.47	0.08%	68,811
Oct 31, 2025	89.66	89.71	89.04	89.40	89.40	0.09%	74,048
Oct 30, 2025	89.55	89.81	89.29	89.32	89.32	-0.58%	78,464
Oct 29, 2025	90.31	90.35	89.63	89.84	89.84	-0.31%	75,445
Oct 28, 2025	90.14	90.34	89.85	90.12	90.12	0.09%	56,814
Oct 27, 2025	89.81	90.11	89.67	90.04	90.04	0.89%	66,433
Oct 24, 2025	89.13	89.55	89.12	89.25	89.25	0.39%	82,473
Oct 23, 2025	88.37	88.97	88.37	88.90	88.90	0.68%	78,802
Oct 22, 2025	88.78	88.89	87.90	88.30	88.30	-0.29%	66,971
Oct 21, 2025	88.84	88.92	88.53	88.56	88.56	-0.42%	117,241
Oct 20, 2025	88.33	88.98	88.33	88.93	88.93	1.03%	80,917
Oct 17, 2025	87.55	88.31	87.55	88.02	88.02	0.25%	91,495
Oct 16, 2025	88.21	88.54	87.56	87.80	87.80	-0.30%	96,002
Oct 15, 2025	88.03	88.53	87.54	88.06	88.06	0.53%	84,718
Oct 14, 2025	87.00	88.03	86.81	87.60	87.60	-0.08%	98,858
Oct 13, 2025	87.45	87.79	87.25	87.67	87.67	1.34%	138,292
Oct 10, 2025	88.42	88.55	86.51	86.51	86.51	-2.16%	154,692
Oct 9, 2025	88.77	88.84	88.19	88.42	88.42	-0.27%	82,507
Oct 8, 2025	88.40	88.87	88.40	88.66	88.66	0.33%	95,689
Oct 7, 2025	88.85	88.85	88.28	88.37	88.37	-0.48%	106,977
Oct 6, 2025	88.85	88.93	88.61	88.80	88.80	0.27%	90,654
Oct 3, 2025	88.65	88.90	88.42	88.56	88.56	0.18%	70,305
Oct 2, 2025	88.59	88.59	88.06	88.40	88.40	-0.05%	45,233
Oct 1, 2025	88.10	88.62	88.07	88.44	88.19	0.34%	84,201
Sep 30, 2025	87.86	88.14	87.63	88.14	87.89	0.30%	110,243
Sep 29, 2025	87.83	87.95	87.62	87.88	87.63	0.46%	113,537
Sep 26, 2025	87.36	87.60	87.17	87.48	87.23	0.36%	78,567