iShares Core 40/60 Moderate Allocation ETF (AOM)
NYSEARCA: AOM · Real-Time Price · USD
48.61
-0.24 (-0.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.63 | 48.74 | 48.61 | 48.70 | - | -0.31% | 107,590 |
| Apr 27, 2026 | 48.87 | 48.90 | 48.78 | 48.85 | 48.85 | -0.10% | 161,381 |
| Apr 24, 2026 | 48.66 | 48.92 | 48.66 | 48.90 | 48.90 | 0.43% | 97,237 |
| Apr 23, 2026 | 48.90 | 48.90 | 48.45 | 48.69 | 48.69 | -0.37% | 157,181 |
| Apr 22, 2026 | 48.87 | 48.90 | 48.80 | 48.87 | 48.87 | 0.43% | 82,914 |
| Apr 21, 2026 | 49.01 | 49.01 | 48.61 | 48.66 | 48.66 | -0.61% | 74,486 |
| Apr 20, 2026 | 48.95 | 48.99 | 48.86 | 48.96 | 48.96 | -0.18% | 132,365 |
| Apr 17, 2026 | 48.88 | 49.15 | 48.88 | 49.05 | 49.05 | 0.80% | 156,469 |
| Apr 16, 2026 | 48.62 | 48.83 | 48.58 | 48.66 | 48.66 | 0.02% | 112,881 |
| Apr 15, 2026 | 48.52 | 48.68 | 48.52 | 48.65 | 48.65 | 0.10% | 106,131 |
| Apr 14, 2026 | 48.50 | 48.61 | 48.41 | 48.60 | 48.60 | 0.58% | 254,218 |
| Apr 13, 2026 | 47.98 | 48.33 | 47.97 | 48.32 | 48.32 | 0.46% | 580,335 |
| Apr 10, 2026 | 48.29 | 48.29 | 48.05 | 48.10 | 48.10 | -0.06% | 118,591 |
| Apr 9, 2026 | 48.03 | 48.23 | 47.88 | 48.13 | 48.13 | 0.10% | 167,660 |
| Apr 8, 2026 | 48.28 | 48.31 | 47.96 | 48.08 | 48.08 | 1.48% | 226,606 |
| Apr 7, 2026 | 47.19 | 47.38 | 47.00 | 47.38 | 47.38 | 0.08% | 155,801 |
| Apr 6, 2026 | 47.16 | 47.36 | 47.16 | 47.34 | 47.34 | 0.17% | 103,643 |
| Apr 2, 2026 | 46.90 | 47.32 | 46.86 | 47.26 | 47.26 | -0.59% | 224,524 |
| Apr 1, 2026 | 47.40 | 47.72 | 47.40 | 47.54 | 47.23 | 0.36% | 176,722 |
| Mar 31, 2026 | 46.91 | 47.41 | 46.91 | 47.37 | 47.06 | 1.39% | 244,617 |
| Mar 30, 2026 | 46.89 | 46.93 | 46.63 | 46.72 | 46.42 | 0.15% | 99,187 |
| Mar 27, 2026 | 46.81 | 46.89 | 46.60 | 46.65 | 46.35 | -0.55% | 199,808 |
| Mar 26, 2026 | 47.08 | 47.31 | 46.90 | 46.91 | 46.60 | -1.14% | 78,244 |
| Mar 25, 2026 | 47.42 | 47.54 | 47.34 | 47.45 | 47.14 | 0.59% | 128,660 |
| Mar 24, 2026 | 47.05 | 47.30 | 47.00 | 47.17 | 46.86 | -0.27% | 126,787 |
| Mar 23, 2026 | 47.19 | 47.58 | 47.17 | 47.30 | 46.99 | 0.92% | 215,541 |
| Mar 20, 2026 | 47.46 | 47.46 | 46.79 | 46.87 | 46.56 | -1.35% | 252,097 |
| Mar 19, 2026 | 47.33 | 47.63 | 47.22 | 47.51 | 47.20 | -0.07% | 144,132 |
| Mar 18, 2026 | 47.71 | 47.85 | 47.54 | 47.54 | 47.23 | -0.85% | 89,756 |
| Mar 17, 2026 | 48.08 | 48.08 | 47.90 | 47.95 | 47.64 | 0.25% | 118,633 |
| Mar 16, 2026 | 47.66 | 47.88 | 47.66 | 47.83 | 47.52 | 0.78% | 94,088 |
| Mar 13, 2026 | 47.64 | 47.86 | 47.43 | 47.46 | 47.15 | -0.38% | 128,991 |
| Mar 12, 2026 | 47.91 | 47.91 | 47.61 | 47.64 | 47.33 | -0.98% | 715,129 |
| Mar 11, 2026 | 48.17 | 48.17 | 47.97 | 48.11 | 47.80 | -0.25% | 63,540 |
| Mar 10, 2026 | 48.38 | 48.53 | 48.17 | 48.23 | 47.92 | -0.14% | 152,966 |
| Mar 9, 2026 | 47.75 | 48.32 | 47.63 | 48.30 | 47.98 | 0.50% | 144,979 |
| Mar 6, 2026 | 48.02 | 48.19 | 47.88 | 48.06 | 47.75 | -0.56% | 191,049 |
| Mar 5, 2026 | 48.44 | 48.48 | 48.12 | 48.33 | 48.01 | -0.64% | 156,741 |
| Mar 4, 2026 | 48.58 | 48.70 | 48.47 | 48.64 | 48.32 | 0.12% | 91,200 |
| Mar 3, 2026 | 48.29 | 48.58 | 48.07 | 48.58 | 48.26 | -0.63% | 113,213 |
| Mar 2, 2026 | 48.73 | 48.97 | 48.70 | 48.89 | 48.57 | -0.51% | 100,132 |
| Feb 27, 2026 | 48.99 | 49.17 | 48.99 | 49.14 | 48.82 | 0.20% | 104,297 |
| Feb 26, 2026 | 49.16 | 49.21 | 48.94 | 49.04 | 48.72 | -0.24% | 85,799 |
| Feb 25, 2026 | 49.02 | 49.25 | 49.02 | 49.16 | 48.84 | 0.27% | 155,639 |
| Feb 24, 2026 | 48.82 | 49.08 | 48.71 | 49.03 | 48.71 | 0.31% | 239,062 |
| Feb 23, 2026 | 49.14 | 49.14 | 48.85 | 48.88 | 48.56 | -0.45% | 97,746 |
| Feb 20, 2026 | 48.61 | 49.10 | 48.61 | 49.10 | 48.78 | 0.51% | 122,428 |
| Feb 19, 2026 | 48.76 | 48.90 | 48.76 | 48.85 | 48.53 | -0.18% | 171,989 |
| Feb 18, 2026 | 48.92 | 49.01 | 48.84 | 48.94 | 48.62 | 0.27% | 64,754 |
| Feb 17, 2026 | 48.73 | 48.89 | 48.64 | 48.81 | 48.49 | 0.02% | 182,309 |
| Feb 13, 2026 | 48.73 | 48.92 | 48.63 | 48.80 | 48.48 | -0.10% | 87,438 |
| Feb 12, 2026 | 48.98 | 49.14 | 48.69 | 48.85 | 48.53 | 0.06% | 73,895 |
| Feb 11, 2026 | 48.90 | 48.98 | 48.75 | 48.82 | 48.50 | -0.10% | 129,468 |
| Feb 10, 2026 | 48.95 | 49.07 | 48.82 | 48.87 | 48.55 | 0.06% | 115,076 |
| Feb 9, 2026 | 48.61 | 48.86 | 48.54 | 48.84 | 48.52 | 0.43% | 87,932 |
| Feb 6, 2026 | 48.45 | 48.67 | 48.36 | 48.63 | 48.31 | 0.93% | 114,726 |
| Feb 5, 2026 | 48.22 | 48.30 | 48.14 | 48.18 | 47.87 | -0.41% | 123,840 |
| Feb 4, 2026 | 48.53 | 48.53 | 48.23 | 48.38 | 48.06 | 0.06% | 66,479 |
| Feb 3, 2026 | 48.43 | 48.52 | 48.23 | 48.35 | 48.03 | -0.21% | 133,467 |
| Feb 2, 2026 | 48.43 | 48.54 | 48.38 | 48.45 | 48.13 | 0.04% | 123,053 |
| Jan 30, 2026 | 48.54 | 48.55 | 48.29 | 48.43 | 48.11 | -0.43% | 173,808 |
| Jan 29, 2026 | 48.62 | 48.67 | 48.30 | 48.64 | 48.32 | 0.06% | 319,117 |
| Jan 28, 2026 | 48.69 | 48.69 | 48.40 | 48.61 | 48.29 | -0.08% | 112,194 |
| Jan 27, 2026 | 48.46 | 48.65 | 48.46 | 48.65 | 48.33 | 0.41% | 93,492 |
| Jan 26, 2026 | 48.44 | 48.50 | 48.39 | 48.45 | 48.13 | 0.29% | 231,965 |
| Jan 23, 2026 | 48.32 | 48.34 | 48.18 | 48.31 | 47.99 | 0.06% | 139,695 |
| Jan 22, 2026 | 48.41 | 48.42 | 48.18 | 48.28 | 47.97 | 0.42% | 152,533 |
| Jan 21, 2026 | 47.94 | 48.20 | 47.90 | 48.08 | 47.77 | 0.59% | 137,811 |
| Jan 20, 2026 | 48.01 | 48.02 | 47.78 | 47.80 | 47.49 | -0.99% | 277,924 |
| Jan 16, 2026 | 48.30 | 48.34 | 48.21 | 48.28 | 47.97 | -0.12% | 365,217 |
| Jan 15, 2026 | 48.31 | 48.50 | 48.27 | 48.34 | 48.02 | 0.08% | 314,244 |
| Jan 14, 2026 | 48.28 | 48.30 | 48.18 | 48.30 | 47.98 | -0.06% | 188,954 |
| Jan 13, 2026 | 48.34 | 48.34 | 48.20 | 48.33 | 48.01 | 0.02% | 143,254 |
| Jan 12, 2026 | 48.20 | 48.33 | 48.19 | 48.32 | 48.00 | 0.19% | 260,023 |
| Jan 9, 2026 | 48.06 | 48.26 | 48.06 | 48.23 | 47.92 | 0.42% | 215,191 |
| Jan 8, 2026 | 48.09 | 48.13 | 47.97 | 48.03 | 47.72 | -0.17% | 168,928 |
| Jan 7, 2026 | 48.09 | 48.20 | 48.06 | 48.11 | 47.80 | -0.02% | 98,559 |
| Jan 6, 2026 | 48.05 | 48.16 | 47.97 | 48.12 | 47.81 | 0.15% | 126,693 |
| Jan 5, 2026 | 47.91 | 48.07 | 47.91 | 48.05 | 47.74 | 0.42% | 438,657 |
| Jan 2, 2026 | 47.85 | 47.90 | 47.72 | 47.85 | 47.54 | 0.25% | 280,788 |
| Dec 31, 2025 | 47.96 | 47.96 | 47.70 | 47.73 | 47.42 | -0.33% | 83,288 |
| Dec 30, 2025 | 47.93 | 47.94 | 47.85 | 47.89 | 47.58 | -0.08% | 147,038 |
| Dec 29, 2025 | 47.82 | 47.94 | 47.82 | 47.93 | 47.62 | -0.10% | 464,153 |
| Dec 26, 2025 | 48.10 | 48.10 | 47.89 | 47.98 | 47.67 | 0.04% | 240,277 |
| Dec 24, 2025 | 48.01 | 48.01 | 47.83 | 47.96 | 47.65 | 0.31% | 112,997 |
| Dec 23, 2025 | 47.75 | 47.82 | 47.67 | 47.81 | 47.50 | -0.89% | 133,702 |
| Dec 22, 2025 | 48.20 | 48.24 | 48.18 | 48.24 | 47.40 | 0.17% | 286,957 |
| Dec 19, 2025 | 48.15 | 48.19 | 48.07 | 48.16 | 47.32 | 0.08% | 233,356 |
| Dec 18, 2025 | 47.92 | 48.13 | 47.92 | 48.12 | 47.28 | 0.71% | 227,817 |
| Dec 17, 2025 | 48.07 | 48.07 | 47.78 | 47.78 | 46.94 | -0.46% | 197,729 |
| Dec 16, 2025 | 48.04 | 48.05 | 47.90 | 48.00 | 47.16 | -0.12% | 141,533 |
| Dec 15, 2025 | 48.23 | 48.28 | 47.98 | 48.06 | 47.22 | 0.13% | 370,881 |
| Dec 12, 2025 | 48.19 | 48.20 | 47.93 | 48.00 | 47.16 | -0.46% | 219,416 |
| Dec 11, 2025 | 48.14 | 48.27 | 48.14 | 48.22 | 47.38 | 0.15% | 300,967 |
| Dec 10, 2025 | 48.00 | 48.23 | 47.93 | 48.15 | 47.31 | 0.50% | 186,469 |
| Dec 9, 2025 | 47.97 | 48.07 | 47.91 | 47.91 | 47.07 | -0.10% | 257,205 |
| Dec 8, 2025 | 48.10 | 48.19 | 47.92 | 47.96 | 47.12 | -0.27% | 283,627 |
| Dec 5, 2025 | 48.25 | 48.25 | 48.04 | 48.09 | 47.25 | 0.02% | 538,726 |
| Dec 4, 2025 | 48.24 | 48.24 | 48.01 | 48.08 | 47.24 | -0.08% | 457,114 |
| Dec 3, 2025 | 48.06 | 48.13 | 47.98 | 48.12 | 47.28 | 0.29% | 108,342 |