AOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	93.15	93.45	93.03	93.38	93.38	-0.22%	124,788
Feb 26, 2026	93.99	93.99	93.08	93.59	93.59	-0.32%	102,303
Feb 25, 2026	93.74	93.99	93.54	93.89	93.89	0.51%	132,903
Feb 24, 2026	92.87	93.41	92.72	93.41	93.41	0.74%	91,564
Feb 23, 2026	93.21	93.45	92.57	92.72	92.72	-0.67%	120,150
Feb 20, 2026	92.62	93.52	92.50	93.35	93.35	0.58%	124,737
Feb 19, 2026	92.59	92.81	92.42	92.81	92.81	-0.11%	121,875
Feb 18, 2026	92.76	93.23	92.61	92.91	92.91	0.32%	136,445
Feb 17, 2026	92.26	92.77	91.80	92.61	92.61	0.02%	110,304
Feb 13, 2026	92.41	92.89	91.96	92.59	92.59	0.27%	82,991
Feb 12, 2026	93.49	93.76	92.28	92.34	92.34	-1.06%	114,503
Feb 11, 2026	93.64	93.69	92.84	93.33	93.33	0.20%	92,683
Feb 10, 2026	93.31	93.46	93.05	93.14	93.14	0.02%	94,112
Feb 9, 2026	92.54	93.26	92.47	93.12	93.12	0.64%	95,129
Feb 6, 2026	91.57	92.59	91.53	92.53	92.53	1.85%	96,088
Feb 5, 2026	91.17	91.50	90.79	90.85	90.85	-1.02%	140,161
Feb 4, 2026	92.25	92.33	91.34	91.79	91.79	-0.25%	65,921
Feb 3, 2026	92.41	92.49	91.37	92.02	92.02	-0.29%	116,806
Feb 2, 2026	91.69	92.36	91.69	92.29	92.29	0.46%	105,100
Jan 30, 2026	92.11	92.33	91.54	91.87	91.87	-0.62%	85,727
Jan 29, 2026	92.81	92.81	91.50	92.44	92.44	0.03%	96,074
Jan 28, 2026	92.68	92.68	92.20	92.41	92.41	-0.12%	88,462
Jan 27, 2026	92.22	92.65	92.22	92.52	92.52	0.52%	98,130
Jan 26, 2026	91.87	92.14	91.82	92.04	92.04	0.40%	134,694
Jan 23, 2026	91.32	91.69	91.25	91.67	91.67	0.31%	99,418
Jan 22, 2026	91.39	91.72	91.22	91.39	91.39	0.32%	102,355
Jan 21, 2026	90.45	91.39	90.30	91.10	91.10	0.95%	223,116
Jan 20, 2026	90.49	90.85	90.08	90.24	90.24	-1.41%	223,557
Jan 16, 2026	91.74	91.74	91.30	91.53	91.53	-0.04%	147,130
Jan 15, 2026	91.70	91.85	91.44	91.57	91.57	0.32%	134,361
Jan 14, 2026	91.40	91.40	90.92	91.28	91.28	-0.20%	124,722
Jan 13, 2026	91.69	91.70	91.22	91.46	91.46	-0.16%	119,597
Jan 12, 2026	91.16	91.70	91.16	91.61	91.61	0.22%	151,389
Jan 9, 2026	90.88	91.47	90.88	91.41	91.41	0.62%	102,672
Jan 8, 2026	90.68	90.91	90.58	90.85	90.85	0.04%	101,043
Jan 7, 2026	90.99	91.19	90.75	90.81	90.81	-0.20%	80,775
Jan 6, 2026	90.61	91.16	90.61	90.99	90.99	0.43%	118,459
Jan 5, 2026	90.26	90.78	90.26	90.60	90.60	0.61%	156,721
Jan 2, 2026	90.19	90.20	89.60	90.05	90.05	0.55%	133,578
Dec 31, 2025	89.91	89.94	89.43	89.56	89.56	-0.56%	108,484
Dec 30, 2025	90.01	90.24	90.01	90.06	90.06	-0.11%	111,055
Dec 29, 2025	90.00	90.18	89.88	90.16	90.16	-0.04%	238,122
Dec 26, 2025	90.24	90.37	90.16	90.20	90.20	-0.04%	125,769
Dec 24, 2025	90.06	90.27	89.96	90.24	90.24	0.24%	71,546
Dec 23, 2025	89.69	90.03	89.65	90.02	90.02	-0.56%	114,347
Dec 22, 2025	90.31	90.56	90.25	90.53	89.67	0.47%	167,655
Dec 19, 2025	89.78	90.22	89.78	90.11	89.26	0.63%	121,842
Dec 18, 2025	89.65	89.91	89.36	89.55	88.70	0.66%	116,291
Dec 17, 2025	89.57	89.78	88.89	88.96	88.12	-0.82%	93,861
Dec 16, 2025	89.77	89.89	89.30	89.70	88.85	-0.16%	84,346
Dec 15, 2025	90.28	90.35	89.73	89.84	88.99	-0.02%	123,074
Dec 12, 2025	90.58	90.65	89.54	89.86	89.01	-0.76%	89,423
Dec 11, 2025	90.20	90.73	90.04	90.55	89.69	0.35%	130,365
Dec 10, 2025	89.80	90.50	89.60	90.23	89.38	0.57%	91,459
Dec 9, 2025	89.74	89.99	89.64	89.72	88.87	0.07%	87,144
Dec 8, 2025	90.03	90.05	89.50	89.66	88.81	-0.41%	112,099
Dec 5, 2025	90.03	90.35	89.81	90.03	89.18	0.26%	129,798
Dec 4, 2025	89.82	89.92	89.65	89.80	88.95	-0.04%	76,071
Dec 3, 2025	89.52	89.90	89.28	89.84	88.99	0.29%	271,927
Dec 2, 2025	89.56	89.66	89.16	89.58	88.73	0.34%	86,730
Dec 1, 2025	89.04	89.66	89.04	89.28	88.44	-0.52%	100,806
Nov 28, 2025	89.58	89.75	89.40	89.75	88.90	0.39%	35,832
Nov 26, 2025	89.16	89.58	88.89	89.40	88.55	0.63%	386,502
Nov 25, 2025	88.21	88.93	87.82	88.84	88.00	1.00%	82,759
Nov 24, 2025	87.53	88.24	87.42	87.96	87.13	0.98%	77,878
Nov 21, 2025	86.88	87.74	86.36	87.11	86.29	0.65%	95,795
Nov 20, 2025	88.33	88.62	86.50	86.55	85.73	-1.03%	134,041
Nov 19, 2025	87.19	87.96	87.14	87.45	86.62	0.07%	78,416
Nov 18, 2025	87.63	87.75	86.90	87.39	86.56	-0.57%	97,357
Nov 17, 2025	88.50	88.80	87.61	87.89	87.06	-1.04%	128,374
Nov 14, 2025	88.28	89.13	88.10	88.81	87.97	0.07%	77,346
Nov 13, 2025	89.58	89.84	88.72	88.75	87.91	-1.36%	82,744
Nov 12, 2025	90.00	90.07	89.68	89.97	89.12	0.27%	91,598
Nov 11, 2025	89.37	89.88	89.33	89.73	88.88	0.21%	64,958
Nov 10, 2025	89.05	89.60	88.82	89.54	88.69	1.29%	86,580
Nov 7, 2025	88.00	88.49	87.54	88.40	87.56	-	89,548
Nov 6, 2025	88.95	89.07	88.27	88.40	87.56	-0.64%	59,386
Nov 5, 2025	88.60	89.23	88.52	88.97	88.13	0.37%	78,239
Nov 4, 2025	88.99	89.04	88.50	88.64	87.80	-0.93%	74,745
Nov 3, 2025	89.68	89.70	89.11	89.47	88.62	0.08%	68,811
Oct 31, 2025	89.66	89.71	89.04	89.40	88.55	0.09%	74,048
Oct 30, 2025	89.55	89.81	89.29	89.32	88.48	-0.58%	78,464
Oct 29, 2025	90.31	90.35	89.63	89.84	88.99	-0.31%	75,445
Oct 28, 2025	90.14	90.34	89.85	90.12	89.27	0.09%	56,814
Oct 27, 2025	89.81	90.11	89.67	90.04	89.19	0.89%	66,433
Oct 24, 2025	89.13	89.55	89.12	89.25	88.41	0.39%	82,473
Oct 23, 2025	88.37	88.97	88.37	88.90	88.06	0.68%	78,802
Oct 22, 2025	88.78	88.89	87.90	88.30	87.47	-0.29%	66,971
Oct 21, 2025	88.84	88.92	88.53	88.56	87.72	-0.42%	117,241
Oct 20, 2025	88.33	88.98	88.33	88.93	88.09	1.03%	80,917
Oct 17, 2025	87.55	88.31	87.55	88.02	87.19	0.25%	91,495
Oct 16, 2025	88.21	88.54	87.56	87.80	86.97	-0.30%	96,002
Oct 15, 2025	88.03	88.53	87.54	88.06	87.23	0.53%	84,718
Oct 14, 2025	87.00	88.03	86.81	87.60	86.77	-0.08%	98,858
Oct 13, 2025	87.45	87.79	87.25	87.67	86.84	1.34%	138,292
Oct 10, 2025	88.42	88.55	86.51	86.51	85.69	-2.16%	154,692
Oct 9, 2025	88.77	88.84	88.19	88.42	87.58	-0.27%	82,507
Oct 8, 2025	88.40	88.87	88.40	88.66	87.82	0.33%	95,689
Oct 7, 2025	88.85	88.85	88.28	88.37	87.53	-0.48%	106,977
Oct 6, 2025	88.85	88.93	88.61	88.80	87.96	0.27%	90,654