iShares Core 40/60 Moderate Allocation ETF (AOM)
NYSEARCA: AOM · Real-Time Price · USD
48.33
-0.31 (-0.64%)
Mar 5, 2026, 4:00 PM EST - Market closed
AOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.44 | 48.48 | 48.12 | 48.33 | 48.33 | -0.64% | 156,734 |
| Mar 4, 2026 | 48.58 | 48.70 | 48.47 | 48.64 | 48.64 | 0.12% | 91,200 |
| Mar 3, 2026 | 48.29 | 48.58 | 48.07 | 48.58 | 48.58 | -0.63% | 113,204 |
| Mar 2, 2026 | 48.73 | 48.97 | 48.70 | 48.89 | 48.89 | -0.51% | 100,132 |
| Feb 27, 2026 | 48.99 | 49.17 | 48.99 | 49.14 | 49.14 | 0.20% | 104,297 |
| Feb 26, 2026 | 49.16 | 49.21 | 48.94 | 49.04 | 49.04 | -0.24% | 85,799 |
| Feb 25, 2026 | 49.02 | 49.25 | 49.02 | 49.16 | 49.16 | 0.27% | 155,231 |
| Feb 24, 2026 | 48.82 | 49.08 | 48.71 | 49.03 | 49.03 | 0.31% | 238,910 |
| Feb 23, 2026 | 49.14 | 49.14 | 48.85 | 48.88 | 48.88 | -0.45% | 97,746 |
| Feb 20, 2026 | 48.61 | 49.10 | 48.61 | 49.10 | 49.10 | 0.51% | 122,428 |
| Feb 19, 2026 | 48.76 | 48.90 | 48.76 | 48.85 | 48.85 | -0.18% | 171,988 |
| Feb 18, 2026 | 48.92 | 49.01 | 48.84 | 48.94 | 48.94 | 0.27% | 64,754 |
| Feb 17, 2026 | 48.73 | 48.89 | 48.64 | 48.81 | 48.81 | 0.02% | 182,309 |
| Feb 13, 2026 | 48.73 | 48.92 | 48.63 | 48.80 | 48.80 | -0.10% | 87,438 |
| Feb 12, 2026 | 48.98 | 49.14 | 48.69 | 48.85 | 48.85 | 0.06% | 73,895 |
| Feb 11, 2026 | 48.90 | 48.98 | 48.75 | 48.82 | 48.82 | -0.10% | 129,468 |
| Feb 10, 2026 | 48.95 | 49.07 | 48.82 | 48.87 | 48.87 | 0.06% | 114,925 |
| Feb 9, 2026 | 48.61 | 48.86 | 48.54 | 48.84 | 48.84 | 0.43% | 87,932 |
| Feb 6, 2026 | 48.45 | 48.67 | 48.36 | 48.63 | 48.63 | 0.93% | 114,726 |
| Feb 5, 2026 | 48.22 | 48.30 | 48.14 | 48.18 | 48.18 | -0.41% | 123,832 |
| Feb 4, 2026 | 48.53 | 48.53 | 48.23 | 48.38 | 48.38 | 0.06% | 66,479 |
| Feb 3, 2026 | 48.43 | 48.52 | 48.23 | 48.35 | 48.35 | -0.21% | 133,467 |
| Feb 2, 2026 | 48.43 | 48.54 | 48.38 | 48.45 | 48.45 | 0.04% | 122,999 |
| Jan 30, 2026 | 48.54 | 48.55 | 48.29 | 48.43 | 48.43 | -0.43% | 173,808 |
| Jan 29, 2026 | 48.62 | 48.67 | 48.30 | 48.64 | 48.64 | 0.06% | 319,117 |
| Jan 28, 2026 | 48.69 | 48.69 | 48.40 | 48.61 | 48.61 | -0.08% | 112,193 |
| Jan 27, 2026 | 48.46 | 48.65 | 48.46 | 48.65 | 48.65 | 0.41% | 93,487 |
| Jan 26, 2026 | 48.44 | 48.50 | 48.39 | 48.45 | 48.45 | 0.29% | 231,963 |
| Jan 23, 2026 | 48.32 | 48.34 | 48.18 | 48.31 | 48.31 | 0.06% | 139,695 |
| Jan 22, 2026 | 48.41 | 48.42 | 48.18 | 48.28 | 48.28 | 0.42% | 152,499 |
| Jan 21, 2026 | 47.94 | 48.20 | 47.90 | 48.08 | 48.08 | 0.59% | 137,811 |
| Jan 20, 2026 | 48.01 | 48.02 | 47.78 | 47.80 | 47.80 | -0.99% | 277,814 |
| Jan 16, 2026 | 48.30 | 48.34 | 48.21 | 48.28 | 48.28 | -0.12% | 365,217 |
| Jan 15, 2026 | 48.31 | 48.50 | 48.27 | 48.34 | 48.34 | 0.08% | 314,239 |
| Jan 14, 2026 | 48.28 | 48.30 | 48.18 | 48.30 | 48.30 | -0.06% | 188,814 |
| Jan 13, 2026 | 48.34 | 48.34 | 48.20 | 48.33 | 48.33 | 0.02% | 138,254 |
| Jan 12, 2026 | 48.20 | 48.33 | 48.19 | 48.32 | 48.32 | 0.19% | 260,023 |
| Jan 9, 2026 | 48.06 | 48.26 | 48.06 | 48.23 | 48.23 | 0.42% | 215,191 |
| Jan 8, 2026 | 48.09 | 48.13 | 47.97 | 48.03 | 48.03 | -0.17% | 168,828 |
| Jan 7, 2026 | 48.09 | 48.20 | 48.06 | 48.11 | 48.11 | -0.02% | 98,559 |
| Jan 6, 2026 | 48.05 | 48.16 | 47.97 | 48.12 | 48.12 | 0.15% | 126,693 |
| Jan 5, 2026 | 47.91 | 48.07 | 47.91 | 48.05 | 48.05 | 0.42% | 438,657 |
| Jan 2, 2026 | 47.85 | 47.90 | 47.72 | 47.85 | 47.85 | 0.25% | 280,788 |
| Dec 31, 2025 | 47.96 | 47.96 | 47.70 | 47.73 | 47.73 | -0.33% | 83,288 |
| Dec 30, 2025 | 47.93 | 47.94 | 47.85 | 47.89 | 47.89 | -0.08% | 147,038 |
| Dec 29, 2025 | 47.82 | 47.94 | 47.82 | 47.93 | 47.93 | -0.10% | 464,153 |
| Dec 26, 2025 | 48.10 | 48.10 | 47.89 | 47.98 | 47.98 | 0.04% | 240,277 |
| Dec 24, 2025 | 48.01 | 48.01 | 47.83 | 47.96 | 47.96 | 0.31% | 112,997 |
| Dec 23, 2025 | 47.75 | 47.82 | 47.67 | 47.81 | 47.81 | -0.89% | 133,702 |
| Dec 22, 2025 | 48.20 | 48.24 | 48.18 | 48.24 | 47.71 | 0.17% | 286,957 |
| Dec 19, 2025 | 48.15 | 48.19 | 48.07 | 48.16 | 47.63 | 0.08% | 233,356 |
| Dec 18, 2025 | 47.92 | 48.13 | 47.92 | 48.12 | 47.59 | 0.71% | 227,817 |
| Dec 17, 2025 | 48.07 | 48.07 | 47.78 | 47.78 | 47.25 | -0.46% | 197,729 |
| Dec 16, 2025 | 48.04 | 48.05 | 47.90 | 48.00 | 47.47 | -0.12% | 141,533 |
| Dec 15, 2025 | 48.23 | 48.28 | 47.98 | 48.06 | 47.53 | 0.13% | 370,881 |
| Dec 12, 2025 | 48.19 | 48.20 | 47.93 | 48.00 | 47.47 | -0.46% | 219,416 |
| Dec 11, 2025 | 48.14 | 48.27 | 48.14 | 48.22 | 47.69 | 0.15% | 300,967 |
| Dec 10, 2025 | 48.00 | 48.23 | 47.93 | 48.15 | 47.62 | 0.50% | 186,469 |
| Dec 9, 2025 | 47.97 | 48.07 | 47.91 | 47.91 | 47.38 | -0.10% | 257,205 |
| Dec 8, 2025 | 48.10 | 48.19 | 47.92 | 47.96 | 47.43 | -0.27% | 283,627 |
| Dec 5, 2025 | 48.25 | 48.25 | 48.04 | 48.09 | 47.56 | 0.02% | 538,726 |
| Dec 4, 2025 | 48.24 | 48.24 | 48.01 | 48.08 | 47.55 | -0.08% | 457,114 |
| Dec 3, 2025 | 48.06 | 48.13 | 47.98 | 48.12 | 47.59 | 0.29% | 108,342 |
| Dec 2, 2025 | 47.98 | 48.02 | 47.91 | 47.98 | 47.45 | 0.13% | 135,841 |
| Dec 1, 2025 | 47.93 | 48.00 | 47.89 | 47.92 | 47.39 | -0.42% | 184,262 |
| Nov 28, 2025 | 47.99 | 48.12 | 47.99 | 48.12 | 47.59 | 0.21% | 313,925 |
| Nov 26, 2025 | 47.84 | 48.11 | 47.84 | 48.02 | 47.49 | 0.27% | 231,632 |
| Nov 25, 2025 | 47.72 | 47.89 | 47.60 | 47.89 | 47.36 | 0.61% | 124,756 |
| Nov 24, 2025 | 47.35 | 47.66 | 47.35 | 47.60 | 47.07 | 0.44% | 200,193 |
| Nov 21, 2025 | 47.31 | 47.47 | 47.13 | 47.39 | 46.87 | 0.53% | 158,384 |
| Nov 20, 2025 | 47.71 | 47.71 | 47.09 | 47.14 | 46.62 | -0.51% | 123,549 |
| Nov 19, 2025 | 47.45 | 47.48 | 47.27 | 47.38 | 46.86 | 0.06% | 103,737 |
| Nov 18, 2025 | 47.35 | 47.46 | 47.25 | 47.35 | 46.83 | -0.25% | 274,818 |
| Nov 17, 2025 | 47.65 | 47.71 | 47.40 | 47.47 | 46.95 | -0.48% | 163,687 |
| Nov 14, 2025 | 47.54 | 47.80 | 47.53 | 47.70 | 47.17 | -0.08% | 100,738 |
| Nov 13, 2025 | 48.04 | 48.04 | 47.71 | 47.74 | 47.21 | -0.73% | 142,995 |
| Nov 12, 2025 | 48.04 | 48.14 | 48.04 | 48.09 | 47.56 | 0.10% | 103,152 |
| Nov 11, 2025 | 47.84 | 48.08 | 47.84 | 48.04 | 47.51 | 0.19% | 80,118 |
| Nov 10, 2025 | 47.85 | 47.96 | 47.76 | 47.95 | 47.42 | 0.63% | 145,739 |
| Nov 7, 2025 | 47.65 | 47.68 | 47.40 | 47.65 | 47.12 | - | 216,089 |
| Nov 6, 2025 | 47.82 | 47.82 | 47.58 | 47.65 | 47.12 | -0.15% | 297,176 |
| Nov 5, 2025 | 47.75 | 47.77 | 47.64 | 47.72 | 47.19 | 0.06% | 253,766 |
| Nov 4, 2025 | 47.74 | 47.82 | 47.61 | 47.69 | 47.16 | -0.48% | 146,852 |
| Nov 3, 2025 | 47.99 | 48.03 | 47.78 | 47.92 | 47.39 | 0.04% | 181,696 |
| Oct 31, 2025 | 47.88 | 47.96 | 47.79 | 47.90 | 47.37 | 0.04% | 68,156 |
| Oct 30, 2025 | 47.81 | 48.01 | 47.71 | 47.88 | 47.35 | -0.40% | 168,477 |
| Oct 29, 2025 | 48.26 | 48.36 | 47.99 | 48.07 | 47.54 | -0.39% | 392,103 |
| Oct 28, 2025 | 48.12 | 48.29 | 48.12 | 48.26 | 47.73 | 0.08% | 295,918 |
| Oct 27, 2025 | 48.03 | 48.22 | 48.03 | 48.22 | 47.69 | 0.56% | 100,892 |
| Oct 24, 2025 | 48.02 | 48.15 | 47.90 | 47.95 | 47.42 | 0.29% | 113,139 |
| Oct 23, 2025 | 47.67 | 47.84 | 47.67 | 47.81 | 47.28 | 0.17% | 67,922 |
| Oct 22, 2025 | 47.86 | 47.86 | 47.56 | 47.73 | 47.20 | -0.06% | 129,865 |
| Oct 21, 2025 | 47.75 | 47.88 | 47.74 | 47.76 | 47.23 | -0.17% | 178,365 |
| Oct 20, 2025 | 47.60 | 47.86 | 47.58 | 47.84 | 47.31 | 0.55% | 178,928 |
| Oct 17, 2025 | 47.48 | 47.60 | 47.41 | 47.58 | 47.05 | 0.17% | 89,139 |
| Oct 16, 2025 | 47.64 | 47.66 | 47.44 | 47.50 | 46.98 | 0.13% | 118,975 |
| Oct 15, 2025 | 47.62 | 47.66 | 47.34 | 47.44 | 46.92 | 0.15% | 72,330 |
| Oct 14, 2025 | 47.22 | 47.49 | 47.10 | 47.37 | 46.85 | 0.08% | 106,666 |
| Oct 13, 2025 | 47.16 | 47.38 | 47.16 | 47.33 | 46.81 | 0.70% | 146,862 |
| Oct 10, 2025 | 47.49 | 47.59 | 47.00 | 47.00 | 46.48 | -1.03% | 78,679 |