iShares Core 60/40 Balanced Allocation ETF (AOR)
NYSEARCA: AOR · Real-Time Price · USD
65.47
-0.48 (-0.73%)
Mar 6, 2026, 4:00 PM EST - Market closed
AOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.43 | 65.70 | 65.19 | 65.47 | 65.47 | -0.73% | 457,821 |
| Mar 5, 2026 | 66.15 | 66.31 | 65.59 | 65.95 | 65.95 | -0.86% | 544,541 |
| Mar 4, 2026 | 66.41 | 66.63 | 66.17 | 66.52 | 66.52 | 0.53% | 432,617 |
| Mar 3, 2026 | 65.85 | 66.36 | 65.38 | 66.17 | 66.17 | -1.27% | 777,060 |
| Mar 2, 2026 | 66.63 | 67.15 | 66.61 | 67.02 | 67.02 | -0.50% | 910,241 |
| Feb 27, 2026 | 67.39 | 67.43 | 67.18 | 67.36 | 67.36 | -0.16% | 535,898 |
| Feb 26, 2026 | 67.71 | 67.71 | 67.16 | 67.47 | 67.47 | -0.21% | 263,064 |
| Feb 25, 2026 | 67.48 | 67.64 | 67.43 | 67.61 | 67.61 | 0.48% | 691,445 |
| Feb 24, 2026 | 66.90 | 67.34 | 66.90 | 67.29 | 67.29 | 0.43% | 269,662 |
| Feb 23, 2026 | 67.24 | 67.35 | 66.88 | 67.00 | 67.00 | -0.48% | 240,438 |
| Feb 20, 2026 | 66.93 | 67.33 | 66.87 | 67.32 | 67.32 | 0.54% | 264,238 |
| Feb 19, 2026 | 66.84 | 66.97 | 66.75 | 66.96 | 66.96 | -0.12% | 255,649 |
| Feb 18, 2026 | 67.02 | 67.22 | 66.90 | 67.04 | 67.04 | 0.24% | 242,322 |
| Feb 17, 2026 | 66.78 | 66.97 | 66.44 | 66.88 | 66.88 | 0.04% | 487,115 |
| Feb 13, 2026 | 66.84 | 67.03 | 66.53 | 66.85 | 66.85 | 0.22% | 236,566 |
| Feb 12, 2026 | 67.33 | 67.38 | 66.67 | 66.70 | 66.70 | -0.64% | 723,889 |
| Feb 11, 2026 | 67.20 | 67.36 | 66.93 | 67.13 | 67.13 | 0.07% | 220,078 |
| Feb 10, 2026 | 67.20 | 67.27 | 67.07 | 67.08 | 67.08 | 0.06% | 319,005 |
| Feb 9, 2026 | 66.74 | 67.12 | 66.67 | 67.04 | 67.04 | 0.46% | 274,657 |
| Feb 6, 2026 | 66.13 | 66.75 | 66.13 | 66.73 | 66.73 | 1.34% | 540,029 |
| Feb 5, 2026 | 66.00 | 66.13 | 65.75 | 65.85 | 65.85 | -0.63% | 434,588 |
| Feb 4, 2026 | 66.57 | 66.57 | 66.03 | 66.27 | 66.27 | -0.20% | 412,592 |
| Feb 3, 2026 | 66.63 | 66.63 | 66.02 | 66.40 | 66.40 | -0.15% | 336,810 |
| Feb 2, 2026 | 66.23 | 66.60 | 66.23 | 66.50 | 66.50 | 0.21% | 612,383 |
| Jan 30, 2026 | 66.57 | 66.59 | 66.12 | 66.36 | 66.36 | -0.48% | 279,531 |
| Jan 29, 2026 | 66.89 | 66.89 | 66.16 | 66.68 | 66.68 | 0.05% | 389,746 |
| Jan 28, 2026 | 66.72 | 66.77 | 66.50 | 66.65 | 66.65 | -0.15% | 325,818 |
| Jan 27, 2026 | 66.60 | 66.76 | 66.60 | 66.75 | 66.75 | 0.51% | 253,183 |
| Jan 26, 2026 | 66.35 | 66.49 | 66.34 | 66.41 | 66.41 | 0.33% | 486,401 |
| Jan 23, 2026 | 66.08 | 66.20 | 65.97 | 66.19 | 66.19 | 0.14% | 371,282 |
| Jan 22, 2026 | 66.20 | 66.21 | 65.97 | 66.10 | 66.10 | 0.33% | 364,686 |
| Jan 21, 2026 | 65.55 | 66.02 | 65.42 | 65.88 | 65.88 | 0.87% | 254,813 |
| Jan 20, 2026 | 65.54 | 65.69 | 65.27 | 65.31 | 65.31 | -1.23% | 830,720 |
| Jan 16, 2026 | 66.16 | 66.21 | 65.98 | 66.12 | 66.12 | -0.06% | 517,179 |
| Jan 15, 2026 | 66.22 | 66.32 | 66.11 | 66.16 | 66.16 | 0.11% | 350,105 |
| Jan 14, 2026 | 66.11 | 66.11 | 65.85 | 66.09 | 66.09 | -0.02% | 194,056 |
| Jan 13, 2026 | 66.27 | 66.27 | 65.95 | 66.10 | 66.10 | -0.17% | 311,060 |
| Jan 12, 2026 | 65.85 | 66.22 | 65.85 | 66.21 | 66.21 | 0.30% | 690,924 |
| Jan 9, 2026 | 65.72 | 66.08 | 65.72 | 66.01 | 66.01 | 0.46% | 405,948 |
| Jan 8, 2026 | 65.70 | 65.74 | 65.57 | 65.71 | 65.71 | -0.06% | 350,304 |
| Jan 7, 2026 | 65.90 | 65.93 | 65.72 | 65.75 | 65.75 | -0.12% | 317,076 |
| Jan 6, 2026 | 65.76 | 65.89 | 65.66 | 65.83 | 65.83 | 0.26% | 364,659 |
| Jan 5, 2026 | 65.51 | 65.70 | 65.39 | 65.66 | 65.66 | 0.57% | 666,099 |
| Jan 2, 2026 | 65.24 | 65.37 | 65.06 | 65.29 | 65.29 | 0.43% | 612,429 |
| Dec 31, 2025 | 65.34 | 65.34 | 64.99 | 65.01 | 65.01 | -0.47% | 391,629 |
| Dec 30, 2025 | 65.36 | 65.42 | 65.27 | 65.32 | 65.32 | -0.05% | 316,350 |
| Dec 29, 2025 | 65.24 | 65.38 | 65.21 | 65.35 | 65.35 | -0.14% | 565,486 |
| Dec 26, 2025 | 65.41 | 65.48 | 65.34 | 65.44 | 65.44 | 0.05% | 379,652 |
| Dec 24, 2025 | 65.26 | 65.42 | 65.24 | 65.41 | 65.41 | 0.29% | 369,672 |
| Dec 23, 2025 | 65.00 | 65.25 | 64.98 | 65.22 | 65.22 | -0.75% | 370,008 |
| Dec 22, 2025 | 65.69 | 65.72 | 65.59 | 65.71 | 65.04 | 0.31% | 861,273 |
| Dec 19, 2025 | 65.31 | 65.56 | 65.31 | 65.51 | 64.84 | 0.44% | 398,933 |
| Dec 18, 2025 | 65.23 | 65.42 | 65.10 | 65.22 | 64.56 | 0.56% | 412,913 |
| Dec 17, 2025 | 65.32 | 65.32 | 64.85 | 64.86 | 64.20 | -0.57% | 457,395 |
| Dec 16, 2025 | 65.20 | 65.32 | 65.03 | 65.23 | 64.57 | -0.18% | 418,287 |
| Dec 15, 2025 | 65.55 | 65.57 | 65.26 | 65.35 | 64.68 | 0.05% | 467,902 |
| Dec 12, 2025 | 65.59 | 65.69 | 65.14 | 65.32 | 64.65 | -0.65% | 394,338 |
| Dec 11, 2025 | 65.52 | 65.76 | 65.46 | 65.75 | 65.08 | 0.20% | 334,834 |
| Dec 10, 2025 | 65.22 | 65.70 | 65.16 | 65.62 | 64.95 | 0.61% | 442,719 |
| Dec 9, 2025 | 65.30 | 65.35 | 65.19 | 65.22 | 64.56 | - | 397,264 |
| Dec 8, 2025 | 65.45 | 65.45 | 65.16 | 65.22 | 64.56 | -0.31% | 450,847 |
| Dec 5, 2025 | 65.56 | 65.60 | 65.36 | 65.42 | 64.75 | 0.06% | 377,232 |
| Dec 4, 2025 | 65.51 | 65.51 | 65.24 | 65.38 | 64.71 | - | 432,450 |
| Dec 3, 2025 | 65.17 | 65.40 | 65.13 | 65.38 | 64.71 | 0.32% | 987,808 |
| Dec 2, 2025 | 65.26 | 65.26 | 65.03 | 65.17 | 64.51 | 0.15% | 482,070 |
| Dec 1, 2025 | 65.08 | 65.22 | 65.00 | 65.07 | 64.41 | -0.58% | 323,620 |
| Nov 28, 2025 | 65.24 | 65.45 | 65.20 | 65.45 | 64.78 | 0.41% | 202,091 |
| Nov 26, 2025 | 64.90 | 65.26 | 64.90 | 65.18 | 64.52 | 0.52% | 297,024 |
| Nov 25, 2025 | 64.51 | 64.87 | 64.29 | 64.84 | 64.18 | 0.67% | 281,163 |
| Nov 24, 2025 | 64.17 | 64.46 | 64.04 | 64.41 | 63.75 | 0.69% | 298,244 |
| Nov 21, 2025 | 63.76 | 64.17 | 63.50 | 63.97 | 63.32 | 0.74% | 375,701 |
| Nov 20, 2025 | 64.60 | 64.61 | 63.47 | 63.50 | 62.85 | -0.81% | 278,671 |
| Nov 19, 2025 | 64.00 | 64.25 | 63.83 | 64.02 | 63.37 | 0.05% | 269,620 |
| Nov 18, 2025 | 64.06 | 64.18 | 63.75 | 63.99 | 63.34 | -0.47% | 937,380 |
| Nov 17, 2025 | 64.60 | 64.71 | 64.11 | 64.29 | 63.64 | -0.65% | 268,283 |
| Nov 14, 2025 | 64.50 | 64.88 | 64.35 | 64.71 | 64.05 | -0.08% | 271,551 |
| Nov 13, 2025 | 65.31 | 65.31 | 64.68 | 64.76 | 64.10 | -0.99% | 388,278 |
| Nov 12, 2025 | 65.45 | 65.45 | 65.31 | 65.41 | 64.74 | 0.15% | 236,724 |
| Nov 11, 2025 | 65.15 | 65.35 | 65.11 | 65.31 | 64.64 | 0.25% | 191,720 |
| Nov 10, 2025 | 65.03 | 65.17 | 64.80 | 65.15 | 64.49 | 0.85% | 449,912 |
| Nov 7, 2025 | 64.43 | 64.60 | 64.09 | 64.60 | 63.94 | 0.08% | 239,517 |
| Nov 6, 2025 | 64.77 | 64.89 | 64.44 | 64.55 | 63.89 | -0.37% | 482,447 |
| Nov 5, 2025 | 64.64 | 64.91 | 64.60 | 64.79 | 64.13 | 0.23% | 214,824 |
| Nov 4, 2025 | 64.70 | 64.90 | 64.60 | 64.64 | 63.98 | -0.72% | 244,461 |
| Nov 3, 2025 | 65.17 | 65.17 | 64.91 | 65.11 | 64.45 | 0.03% | 399,683 |
| Oct 31, 2025 | 65.29 | 65.29 | 64.88 | 65.09 | 64.43 | 0.08% | 222,635 |
| Oct 30, 2025 | 65.18 | 65.29 | 65.01 | 65.04 | 64.38 | -0.54% | 238,746 |
| Oct 29, 2025 | 65.75 | 65.78 | 65.20 | 65.39 | 64.72 | -0.21% | 351,696 |
| Oct 28, 2025 | 65.61 | 65.66 | 65.43 | 65.53 | 64.86 | -0.11% | 309,324 |
| Oct 27, 2025 | 65.52 | 65.60 | 65.34 | 65.60 | 64.93 | 0.78% | 440,412 |
| Oct 24, 2025 | 65.12 | 65.14 | 65.02 | 65.09 | 64.43 | 0.45% | 476,683 |
| Oct 23, 2025 | 64.70 | 64.86 | 64.59 | 64.80 | 64.14 | 0.33% | 151,148 |
| Oct 22, 2025 | 64.81 | 64.81 | 64.33 | 64.59 | 63.93 | -0.20% | 155,495 |
| Oct 21, 2025 | 64.88 | 64.88 | 64.69 | 64.72 | 64.06 | -0.22% | 152,778 |
| Oct 20, 2025 | 64.65 | 64.88 | 64.49 | 64.86 | 64.20 | 0.71% | 313,045 |
| Oct 17, 2025 | 64.04 | 64.45 | 64.04 | 64.40 | 63.74 | 0.17% | 381,398 |
| Oct 16, 2025 | 64.53 | 64.58 | 64.10 | 64.29 | 63.64 | -0.09% | 226,552 |
| Oct 15, 2025 | 64.51 | 64.59 | 64.00 | 64.35 | 63.69 | 0.42% | 189,451 |
| Oct 14, 2025 | 63.77 | 64.28 | 63.53 | 64.08 | 63.43 | -0.02% | 201,063 |
| Oct 13, 2025 | 63.97 | 64.13 | 63.83 | 64.09 | 63.44 | 1.04% | 236,175 |