Skip to main content
AllianzIM U.S. Equity Buffer100 Protection ETF (AIOO)
BATS: AIOO · Real-Time Price · USD
25.98
-0.03 (-0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

AIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0026.0325.9625.97--0.15%21,380
Apr 27, 202625.9826.0325.9826.0126.010.02%8,099
Apr 24, 202625.9826.0125.9626.0126.010.25%5,700
Apr 23, 202625.9926.0025.9325.9425.94-0.15%16,267
Apr 22, 202626.0126.0125.9525.9825.980.15%25,319
Apr 21, 202626.0126.0125.9425.9425.94-0.08%5,572
Apr 20, 202625.9325.9925.9325.9625.96-0.13%3,030
Apr 17, 202625.9826.0025.9726.0026.000.31%19,009
Apr 16, 202625.9225.9225.9225.9225.920.06%3,963
Apr 15, 202625.8525.9125.8525.9025.900.12%5,976
Apr 14, 202625.8425.8725.8325.8725.870.25%1,842
Apr 13, 202625.8225.8225.7725.8125.810.02%3,420
Apr 10, 202625.7825.8325.7725.8025.800.04%6,587
Apr 9, 202625.7425.8025.7425.7925.790.08%37,277
Apr 8, 202625.8125.8125.7425.7725.770.17%1,574
Apr 7, 202625.6825.7325.6825.7325.730.18%22,366
Apr 6, 202625.6825.7325.6825.6825.68-0.10%8,511
Apr 2, 202625.6425.7325.6425.7125.710.08%24,896
Apr 1, 202625.7225.7325.6525.6925.69-0.08%35,059
Mar 31, 202625.6625.7225.6525.7125.710.08%4,173
Mar 30, 202625.6525.7125.6525.6925.69-7,980
Mar 27, 202625.7225.7225.6825.6925.69-0.06%6,055
Mar 26, 202625.7125.7125.7025.7025.70-2,813
Mar 25, 202625.7025.7025.7025.7025.70-0.04%191
Mar 24, 202625.7225.7225.6825.7125.710.03%2,661
Mar 23, 202625.7025.7125.6925.7025.700.01%7,434
Mar 20, 202625.7025.7025.6825.7025.700.02%3,155
Mar 19, 202625.7025.7025.6825.7025.70-4,999
Mar 18, 202625.7125.7225.6825.7025.70-0.04%7,751
Mar 17, 202625.7225.7325.6825.7125.71-5,624
Mar 16, 202625.7125.7225.6925.7125.710.04%7,120
Mar 13, 202625.7225.7525.6725.7025.70-0.04%6,112
Mar 12, 202625.7125.7325.6725.7125.71-0.05%5,662
Mar 11, 202625.7325.7425.7125.7225.72-0.10%2,053
Mar 10, 202626.8226.8225.7125.7525.74-0.09%30,973
Mar 9, 202625.7125.7725.6725.7725.770.12%3,162
Mar 6, 202625.7625.7725.7125.7425.74-0.07%3,299
Mar 5, 202625.7625.7725.7125.7525.75-0.02%7,162
Mar 4, 202625.7625.7725.7625.7625.760.06%8,219
Mar 3, 202625.6925.7625.6825.7525.75-0.12%2,955
Mar 2, 202625.7825.8125.7225.7825.780.02%12,490
Feb 27, 202625.7725.7925.7725.7725.77-0.04%61,452
Feb 26, 202625.8325.8325.7425.7825.78-0.06%6,728
Feb 25, 202625.8125.8225.7925.8025.800.10%5,186
Feb 24, 202625.7825.7825.7425.7725.770.09%1,972
Feb 23, 202625.7925.7925.7525.7525.75-0.28%4,268
Feb 20, 202625.8025.8225.7625.8225.820.23%13,309
Feb 19, 202625.7525.7725.7425.7625.76-0.02%3,149
Feb 18, 202625.8025.8025.7725.7725.770.08%1,365
Feb 17, 202625.7325.7725.7225.7525.75-0.02%10,976
Feb 13, 202625.7525.8025.7525.7525.750.05%19,300
Feb 12, 202625.8025.8125.7325.7425.74-0.21%10,599
Feb 11, 202625.8025.8025.7525.7925.790.01%11,715
Feb 10, 202625.8425.8425.7725.7925.79-0.07%1,748
Feb 9, 202625.8025.8325.7925.8125.810.05%8,367
Feb 6, 202625.7925.8025.7325.7925.790.28%16,926
Feb 5, 202625.7025.7625.6825.7225.72-0.14%6,193
Feb 4, 202625.8025.8025.7225.7625.76-0.08%8,499
Feb 3, 202625.7825.8125.7325.7825.78-0.14%7,406
Feb 2, 202625.8225.8425.7825.8125.810.10%26,427
Jan 30, 202625.8225.8225.7525.7925.79-0.04%2,859
Jan 29, 202625.7525.8025.7325.8025.80-0.04%6,812
Jan 28, 202625.8125.8425.8025.8125.81-0.04%2,216
Jan 27, 202625.7925.8325.7725.8225.820.16%5,390
Jan 26, 202625.7825.7825.7825.7825.780.08%2,573
Jan 23, 202625.7825.7825.7225.7625.760.04%1,154
Jan 22, 202625.7325.7625.7125.7525.750.04%3,502
Jan 21, 202625.7025.7625.7025.7425.740.12%2,296
Jan 20, 202625.7325.7625.6825.7125.71-0.29%15,575
Jan 16, 202625.7425.7925.7425.7825.780.06%1,758
Jan 15, 202625.7525.8025.7425.7725.770.04%4,813
Jan 14, 202625.8225.8225.7125.7625.76-0.08%6,703
Jan 13, 202625.7825.7825.7425.7825.780.10%32,347
Jan 12, 202625.8125.8225.7525.7525.75-0.10%43,964
Jan 9, 202625.7625.8025.7425.7825.780.12%3,679
Jan 8, 202625.7325.7725.7125.7525.750.01%17,157
Jan 7, 202625.8325.8325.7225.7425.74-0.03%16,778
Jan 6, 202625.7425.7825.7225.7525.750.12%10,610
Jan 5, 202625.7225.7625.7025.7225.720.02%2,813
Jan 2, 202625.7225.7325.7025.7225.720.05%2,682
Dec 31, 202525.7025.7525.6825.7025.70-0.20%7,762
Dec 30, 202525.7525.7925.7525.7525.75-0.01%7,623
Dec 29, 202525.7225.7825.7225.7625.76-0.09%2,323
Dec 26, 202525.8025.8125.7525.7825.780.02%2,463
Dec 24, 202525.7825.7825.7525.7825.780.08%439
Dec 23, 202525.7325.7625.7025.7625.750.23%4,176
Dec 22, 202525.7225.7225.7025.7025.700.21%554
Dec 19, 202525.6825.6925.6425.6425.640.05%17,388
Dec 18, 202525.6625.6625.6125.6325.630.10%2,135
Dec 17, 202525.6925.6925.5925.6025.60-0.20%13,096
Dec 16, 202525.6625.6725.6425.6525.65-0.04%2,602
Dec 15, 202525.6825.7025.6525.6725.67-0.08%11,094
Dec 12, 202525.6625.7025.6625.6925.69-0.19%4,698
Dec 11, 202525.6725.7725.6725.7325.73-0.01%7,876
Dec 10, 202525.6925.7425.6725.7425.740.10%4,255
Dec 9, 202525.6825.7325.6725.7125.710.06%11,700
Dec 8, 202525.7125.7125.6925.7025.70-0.12%2,438
Dec 5, 202525.7525.7525.7225.7325.730.08%2,513
Dec 4, 202525.7125.7225.6725.7125.71-6,422
Dec 3, 202525.7025.7225.6925.7125.710.08%4,242