iShares Core 80/20 Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
90.03
+0.23 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 87.30 | 87.32 | 86.76 | 87.17 | 86.92 | -0.34% | 68,686 |
| Sep 24, 2025 | 87.76 | 87.97 | 87.41 | 87.47 | 87.22 | -0.56% | 107,672 |
| Sep 23, 2025 | 88.28 | 88.35 | 87.77 | 87.96 | 87.71 | -0.17% | 93,376 |
| Sep 22, 2025 | 87.74 | 88.26 | 87.64 | 88.11 | 87.86 | 0.23% | 102,368 |
| Sep 19, 2025 | 87.93 | 88.00 | 87.51 | 87.91 | 87.66 | 0.09% | 80,935 |
| Sep 18, 2025 | 87.75 | 87.99 | 87.34 | 87.83 | 87.58 | 0.32% | 86,372 |
| Sep 17, 2025 | 87.71 | 87.95 | 87.06 | 87.55 | 87.30 | -0.11% | 77,096 |
| Sep 16, 2025 | 87.78 | 87.85 | 87.38 | 87.65 | 87.40 | -0.01% | 87,623 |
| Sep 15, 2025 | 87.60 | 87.71 | 87.42 | 87.66 | 87.41 | 0.47% | 79,377 |
| Sep 12, 2025 | 87.35 | 87.40 | 87.07 | 87.25 | 87.00 | -0.07% | 80,822 |
| Sep 11, 2025 | 86.80 | 87.46 | 86.80 | 87.31 | 87.06 | 0.83% | 70,087 |
| Sep 10, 2025 | 86.86 | 86.99 | 86.49 | 86.59 | 86.34 | 0.19% | 65,463 |
| Sep 9, 2025 | 86.27 | 86.53 | 86.20 | 86.43 | 86.18 | -0.05% | 58,540 |
| Sep 8, 2025 | 86.42 | 86.49 | 86.24 | 86.47 | 86.22 | 0.46% | 62,240 |
| Sep 5, 2025 | 86.32 | 86.60 | 85.73 | 86.07 | 85.82 | 0.21% | 73,069 |
| Sep 4, 2025 | 85.47 | 86.00 | 85.35 | 85.89 | 85.64 | 0.56% | 58,909 |
| Sep 3, 2025 | 85.11 | 85.45 | 85.10 | 85.41 | 85.16 | 0.36% | 99,638 |
| Sep 2, 2025 | 84.79 | 85.13 | 84.55 | 85.10 | 84.86 | -0.50% | 118,108 |
| Aug 29, 2025 | 85.95 | 85.95 | 85.45 | 85.53 | 85.28 | -0.58% | 76,881 |
| Aug 28, 2025 | 85.93 | 86.12 | 85.63 | 86.03 | 85.78 | 0.28% | 81,069 |
| Aug 27, 2025 | 85.47 | 85.87 | 85.40 | 85.79 | 85.54 | 0.11% | 84,302 |
| Aug 26, 2025 | 85.48 | 85.78 | 85.32 | 85.70 | 85.45 | 0.22% | 77,328 |
| Aug 25, 2025 | 85.84 | 85.87 | 85.45 | 85.51 | 85.26 | -0.54% | 73,994 |
| Aug 22, 2025 | 84.89 | 86.10 | 84.89 | 85.97 | 85.72 | 1.50% | 82,012 |
| Aug 21, 2025 | 84.85 | 84.98 | 84.60 | 84.70 | 84.46 | -0.29% | 88,259 |
| Aug 20, 2025 | 84.96 | 85.18 | 84.67 | 84.95 | 84.71 | -0.26% | 50,680 |
| Aug 19, 2025 | 85.50 | 85.59 | 85.01 | 85.17 | 84.93 | -0.22% | 63,332 |
| Aug 18, 2025 | 85.42 | 85.48 | 85.21 | 85.36 | 85.11 | -0.05% | 66,686 |
| Aug 15, 2025 | 85.51 | 85.53 | 85.25 | 85.40 | 85.15 | -0.06% | 43,174 |
| Aug 14, 2025 | 85.32 | 85.50 | 85.10 | 85.45 | 85.20 | -0.07% | 65,100 |
| Aug 13, 2025 | 85.40 | 85.63 | 85.33 | 85.51 | 85.26 | 0.35% | 59,746 |
| Aug 12, 2025 | 84.62 | 85.21 | 84.46 | 85.21 | 84.97 | 0.97% | 49,807 |
| Aug 11, 2025 | 84.40 | 84.61 | 84.18 | 84.39 | 84.15 | -0.17% | 64,308 |
| Aug 8, 2025 | 84.34 | 84.63 | 84.27 | 84.53 | 84.29 | 0.51% | 54,338 |
| Aug 7, 2025 | 84.41 | 84.61 | 83.82 | 84.10 | 83.86 | 0.14% | 66,961 |
| Aug 6, 2025 | 83.79 | 84.13 | 83.60 | 83.98 | 83.74 | 0.45% | 52,874 |
| Aug 5, 2025 | 83.75 | 83.86 | 83.37 | 83.60 | 83.36 | -0.17% | 48,949 |
| Aug 4, 2025 | 83.35 | 83.75 | 83.32 | 83.74 | 83.50 | 1.21% | 61,204 |
| Aug 1, 2025 | 83.08 | 83.08 | 82.40 | 82.74 | 82.50 | -0.90% | 81,665 |
| Jul 31, 2025 | 84.09 | 84.14 | 83.32 | 83.49 | 83.25 | -0.44% | 104,306 |
| Jul 30, 2025 | 84.10 | 84.20 | 83.51 | 83.86 | 83.62 | -0.23% | 46,971 |
| Jul 29, 2025 | 84.38 | 84.39 | 84.00 | 84.05 | 83.81 | -0.19% | 38,561 |
| Jul 28, 2025 | 84.47 | 84.47 | 83.98 | 84.21 | 83.97 | -0.43% | 42,006 |
| Jul 25, 2025 | 84.29 | 84.59 | 84.11 | 84.57 | 84.33 | 0.21% | 97,758 |
| Jul 24, 2025 | 84.49 | 84.57 | 84.32 | 84.39 | 84.15 | -0.09% | 71,486 |
| Jul 23, 2025 | 84.26 | 84.58 | 83.97 | 84.47 | 84.23 | 0.82% | 75,855 |
| Jul 22, 2025 | 83.52 | 83.85 | 83.48 | 83.78 | 83.54 | 0.20% | 38,028 |
| Jul 21, 2025 | 83.66 | 83.95 | 83.50 | 83.61 | 83.37 | 0.37% | 61,391 |
| Jul 18, 2025 | 83.67 | 83.67 | 83.18 | 83.30 | 83.06 | -0.11% | 81,232 |
| Jul 17, 2025 | 82.99 | 83.49 | 82.96 | 83.39 | 83.15 | 0.46% | 82,512 |