Aeon Co., Ltd. (AONNY)
OTCMKTS
· Delayed Price · Currency is USD
13.12
+0.35 (2.74%)
Mar 9, 2026, 3:52 PM EST
Aeon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.71 | 12.86 | 12.69 | 12.77 | - | - | 1,214 |
| Mar 6, 2026 | 12.65 | 12.82 | 12.65 | 12.77 | 12.77 | 0.16% | 72,760 |
| Mar 5, 2026 | 12.81 | 12.87 | 12.65 | 12.75 | 12.75 | -4.28% | 100,478 |
| Mar 4, 2026 | 13.60 | 13.75 | 13.27 | 13.32 | 13.32 | 2.23% | 74,138 |
| Mar 3, 2026 | 12.83 | 13.12 | 12.79 | 13.03 | 13.03 | -3.34% | 100,940 |
| Mar 2, 2026 | 13.45 | 13.52 | 13.42 | 13.48 | 13.48 | -7.35% | 38,177 |
| Feb 27, 2026 | 14.38 | 14.55 | 14.20 | 14.55 | 14.55 | 0.90% | 85,631 |
| Feb 26, 2026 | 14.31 | 14.42 | 14.06 | 14.42 | 14.42 | -4.57% | 47,837 |
| Feb 25, 2026 | 14.50 | 15.71 | 14.50 | 15.11 | 15.11 | 1.21% | 55,446 |
| Feb 24, 2026 | 14.90 | 14.97 | 14.84 | 14.93 | 14.93 | 0.67% | 59,459 |
| Feb 23, 2026 | 14.86 | 14.93 | 14.72 | 14.83 | 14.83 | 0.07% | 39,750 |
| Feb 20, 2026 | 14.78 | 15.05 | 14.70 | 14.82 | 14.82 | -3.14% | 40,327 |
| Feb 19, 2026 | 15.18 | 15.35 | 15.00 | 15.30 | 15.30 | -3.41% | 56,312 |
| Feb 18, 2026 | 15.37 | 15.84 | 15.37 | 15.84 | 15.84 | 3.66% | 82,507 |
| Feb 17, 2026 | 14.84 | 15.42 | 14.84 | 15.28 | 15.28 | 0.53% | 51,060 |
| Feb 13, 2026 | 14.85 | 15.20 | 14.71 | 15.20 | 15.20 | 1.74% | 97,193 |
| Feb 12, 2026 | 14.99 | 15.07 | 14.78 | 14.94 | 14.94 | 2.82% | 46,776 |
| Feb 11, 2026 | 14.41 | 14.68 | 14.41 | 14.53 | 14.53 | 1.04% | 47,813 |
| Feb 10, 2026 | 14.38 | 14.84 | 14.38 | 14.38 | 14.38 | -1.24% | 84,072 |
| Feb 9, 2026 | 14.56 | 14.83 | 14.32 | 14.56 | 14.56 | 0.69% | 103,357 |
| Feb 6, 2026 | 14.74 | 14.77 | 14.35 | 14.46 | 14.46 | 0.98% | 54,081 |
| Feb 5, 2026 | 14.28 | 14.35 | 14.28 | 14.32 | 14.32 | 1.85% | 110,254 |
| Feb 4, 2026 | 14.06 | 14.16 | 13.97 | 14.06 | 14.06 | 1.52% | 119,136 |
| Feb 3, 2026 | 13.88 | 14.00 | 13.81 | 13.85 | 13.85 | -1.42% | 98,542 |
| Feb 2, 2026 | 14.05 | 14.08 | 13.96 | 14.05 | 14.05 | 1.74% | 74,037 |
| Jan 30, 2026 | 14.16 | 14.16 | 13.70 | 13.81 | 13.81 | 0.29% | 93,322 |
| Jan 29, 2026 | 13.81 | 13.81 | 13.65 | 13.77 | 13.77 | -3.14% | 46,167 |
| Jan 28, 2026 | 14.03 | 14.22 | 14.03 | 14.22 | 14.22 | -0.95% | 77,143 |
| Jan 27, 2026 | 14.06 | 14.38 | 14.06 | 14.35 | 14.35 | -0.32% | 38,141 |
| Jan 26, 2026 | 14.46 | 14.49 | 14.40 | 14.40 | 14.40 | 0.98% | 56,931 |
| Jan 23, 2026 | 14.07 | 14.26 | 14.07 | 14.26 | 14.26 | 2.08% | 31,672 |
| Jan 22, 2026 | 13.94 | 14.04 | 13.91 | 13.97 | 13.97 | -5.35% | 80,521 |
| Jan 21, 2026 | 14.57 | 14.80 | 14.32 | 14.76 | 14.76 | -1.38% | 124,489 |
| Jan 20, 2026 | 14.97 | 15.00 | 14.88 | 14.97 | 14.97 | 12.62% | 131,259 |
| Jan 16, 2026 | 12.86 | 13.33 | 12.86 | 13.29 | 13.29 | -4.87% | 53,550 |
| Jan 15, 2026 | 14.02 | 14.04 | 13.97 | 13.97 | 13.97 | 1.82% | 47,572 |
| Jan 14, 2026 | 13.70 | 14.01 | 13.30 | 13.72 | 13.72 | -0.15% | 42,515 |
| Jan 13, 2026 | 13.79 | 13.82 | 13.74 | 13.74 | 13.74 | -2.00% | 48,382 |
| Jan 12, 2026 | 13.97 | 14.12 | 13.86 | 14.02 | 14.02 | 0.57% | 50,717 |
| Jan 9, 2026 | 14.16 | 14.16 | 13.75 | 13.94 | 13.94 | -6.57% | 39,815 |
| Jan 8, 2026 | 14.49 | 15.06 | 14.49 | 14.92 | 14.92 | -3.74% | 25,738 |
| Jan 7, 2026 | 15.83 | 15.88 | 15.50 | 15.50 | 15.50 | -1.90% | 45,180 |
| Jan 6, 2026 | 15.50 | 15.89 | 15.50 | 15.80 | 15.80 | -0.39% | 29,014 |
| Jan 5, 2026 | 15.81 | 15.89 | 15.76 | 15.86 | 15.86 | 0.39% | 59,149 |
| Jan 2, 2026 | 16.03 | 16.03 | 15.61 | 15.80 | 15.80 | 1.09% | 37,484 |
| Dec 31, 2025 | 15.67 | 15.74 | 15.63 | 15.63 | 15.63 | -0.76% | 32,921 |
| Dec 30, 2025 | 15.27 | 15.80 | 15.27 | 15.75 | 15.75 | 0.25% | 22,778 |
| Dec 29, 2025 | 15.73 | 15.75 | 15.69 | 15.71 | 15.71 | 0.48% | 50,896 |
| Dec 26, 2025 | 15.41 | 15.66 | 15.41 | 15.64 | 15.64 | -1.17% | 23,979 |
| Dec 24, 2025 | 15.27 | 15.85 | 15.27 | 15.82 | 15.82 | 2.39% | 15,769 |
| Dec 23, 2025 | 15.52 | 15.53 | 15.37 | 15.45 | 15.45 | 0.59% | 70,458 |
| Dec 22, 2025 | 15.32 | 15.37 | 15.28 | 15.36 | 15.36 | -3.27% | 56,715 |
| Dec 19, 2025 | 15.91 | 16.05 | 15.88 | 15.88 | 15.88 | 2.52% | 65,256 |
| Dec 18, 2025 | 15.51 | 15.54 | 15.47 | 15.49 | 15.49 | 1.76% | 30,000 |
| Dec 17, 2025 | 15.31 | 15.32 | 15.22 | 15.22 | 15.22 | 0.28% | 23,174 |
| Dec 16, 2025 | 15.01 | 15.23 | 15.01 | 15.18 | 15.18 | -3.44% | 63,747 |
| Dec 15, 2025 | 15.79 | 15.79 | 15.05 | 15.72 | 15.72 | 9.62% | 59,500 |
| Dec 12, 2025 | 14.59 | 14.60 | 14.31 | 14.34 | 14.34 | -1.92% | 51,221 |
| Dec 11, 2025 | 14.63 | 14.66 | 14.60 | 14.62 | 14.62 | -2.47% | 26,221 |
| Dec 10, 2025 | 15.03 | 15.10 | 14.96 | 14.99 | 14.99 | -0.43% | 33,460 |
| Dec 9, 2025 | 15.05 | 15.13 | 15.03 | 15.06 | 15.06 | 0.30% | 46,895 |
| Dec 8, 2025 | 15.02 | 15.09 | 14.99 | 15.01 | 15.01 | -7.69% | 28,090 |
| Dec 5, 2025 | 16.51 | 16.83 | 16.20 | 16.26 | 16.26 | -3.39% | 31,001 |
| Dec 4, 2025 | 16.84 | 16.87 | 16.82 | 16.83 | 16.83 | 1.81% | 19,920 |
| Dec 3, 2025 | 16.55 | 16.59 | 16.53 | 16.53 | 16.53 | -9.47% | 23,781 |
| Dec 2, 2025 | 17.91 | 18.41 | 17.70 | 18.26 | 18.26 | 2.47% | 41,948 |
| Dec 1, 2025 | 17.87 | 17.94 | 17.82 | 17.82 | 17.82 | -1.44% | 46,316 |
| Nov 28, 2025 | 18.55 | 18.55 | 18.03 | 18.08 | 18.08 | -1.36% | 11,731 |
| Nov 26, 2025 | 17.94 | 18.33 | 17.56 | 18.33 | 18.33 | 2.40% | 30,501 |
| Nov 25, 2025 | 17.87 | 18.01 | 17.87 | 17.90 | 17.90 | -2.69% | 79,127 |
| Nov 24, 2025 | 18.42 | 18.63 | 18.22 | 18.39 | 18.39 | -0.14% | 50,306 |
| Nov 21, 2025 | 18.20 | 18.51 | 18.20 | 18.42 | 18.42 | 3.31% | 58,994 |
| Nov 20, 2025 | 18.42 | 18.42 | 17.60 | 17.83 | 17.83 | 4.45% | 67,127 |
| Nov 19, 2025 | 16.94 | 17.16 | 16.75 | 17.07 | 17.07 | 5.24% | 42,659 |
| Nov 18, 2025 | 16.20 | 16.24 | 16.20 | 16.22 | 16.22 | -0.28% | 25,143 |
| Nov 17, 2025 | 16.26 | 16.33 | 16.23 | 16.27 | 16.27 | 2.23% | 17,014 |
| Nov 14, 2025 | 15.77 | 16.08 | 15.49 | 15.91 | 15.91 | 1.40% | 9,360 |
| Nov 13, 2025 | 15.73 | 15.75 | 15.69 | 15.69 | 15.69 | 1.95% | 21,276 |
| Nov 12, 2025 | 15.37 | 15.42 | 15.37 | 15.39 | 15.39 | -0.97% | 10,117 |
| Nov 11, 2025 | 15.50 | 15.54 | 15.49 | 15.54 | 15.54 | 4.32% | 12,278 |
| Nov 10, 2025 | 14.65 | 14.92 | 14.58 | 14.90 | 14.90 | -0.09% | 25,500 |
| Nov 7, 2025 | 14.66 | 14.91 | 14.45 | 14.91 | 14.91 | 1.43% | 20,372 |
| Nov 6, 2025 | 14.95 | 15.25 | 14.67 | 14.70 | 14.70 | -1.28% | 26,143 |
| Nov 5, 2025 | 14.58 | 14.98 | 14.44 | 14.89 | 14.89 | -1.06% | 38,574 |
| Nov 4, 2025 | 15.08 | 15.08 | 15.00 | 15.05 | 15.05 | -4.81% | 25,704 |
| Nov 3, 2025 | 15.73 | 15.85 | 15.70 | 15.81 | 15.81 | 0.32% | 17,240 |
| Oct 31, 2025 | 15.75 | 15.85 | 15.73 | 15.76 | 15.76 | 1.42% | 15,054 |
| Oct 30, 2025 | 15.62 | 15.93 | 15.53 | 15.54 | 15.54 | 0.13% | 18,159 |
| Oct 29, 2025 | 15.75 | 15.94 | 15.47 | 15.52 | 15.52 | 0.45% | 24,030 |
| Oct 28, 2025 | 15.83 | 15.96 | 15.34 | 15.45 | 15.45 | 0.30% | 56,564 |
| Oct 27, 2025 | 15.69 | 15.89 | 15.30 | 15.40 | 15.40 | 0.35% | 103,126 |
| Oct 24, 2025 | 15.40 | 15.92 | 15.34 | 15.35 | 15.35 | -1.29% | 16,794 |
| Oct 23, 2025 | 15.65 | 15.99 | 15.53 | 15.55 | 15.55 | -0.77% | 15,062 |
| Oct 22, 2025 | 15.68 | 15.99 | 15.38 | 15.67 | 15.67 | 6.35% | 12,101 |
| Oct 21, 2025 | 14.89 | 14.89 | 14.66 | 14.74 | 14.74 | -3.31% | 45,082 |
| Oct 20, 2025 | 15.15 | 15.48 | 15.04 | 15.24 | 15.24 | 3.39% | 14,736 |
| Oct 17, 2025 | 14.63 | 14.74 | 14.51 | 14.74 | 14.74 | 5.06% | 11,851 |
| Oct 16, 2025 | 14.12 | 14.32 | 13.85 | 14.03 | 14.03 | 3.28% | 14,846 |
| Oct 15, 2025 | 13.61 | 14.09 | 13.54 | 13.59 | 13.59 | 9.03% | 12,986 |
| Oct 14, 2025 | 12.78 | 12.78 | 12.15 | 12.46 | 12.46 | 5.15% | 30,927 |