AOA(AOA)
AOA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $97.80 | $98.00 | $97.69 | $97.91 | 135,800 |
| 10/12/2026 | $98.07 | $98.07 | $97.78 | $97.84 | 116,700 |
| 10/9/2026 | $97.80 | $98.08 | $97.68 | $98.01 | 139,202 |
| 10/8/2026 | $97.40 | $97.65 | $97.17 | $97.48 | 215,748 |
| 10/7/2026 | $97.64 | $97.92 | $97.46 | $97.84 | 202,100 |
| 10/6/2026 | $98.52 | $98.65 | $98.21 | $98.37 | 138,216 |
| 10/5/2026 | $97.46 | $98.24 | $97.46 | $98.07 | 171,700 |
| 10/2/2026 | $97.78 | $97.92 | $97.30 | $97.63 | 136,703 |
| 10/1/2026 | $97.30 | $97.36 | $96.67 | $97.21 | 205,179 |
| 9/30/2026 | $97.82 | $97.95 | $97.25 | $97.27 | 156,000 |
| 9/29/2026 | $97.88 | $97.88 | $97.27 | $97.65 | 171,021 |
| 9/28/2026 | $98.00 | $98.15 | $97.46 | $97.94 | 248,800 |
| 9/25/2026 | $98.22 | $98.50 | $97.89 | $98.44 | 160,753 |
| 9/24/2026 | $97.82 | $98.14 | $97.50 | $97.87 | 187,502 |
| 9/23/2026 | $98.88 | $98.88 | $97.96 | $98.13 | 94,744 |
| 9/22/2026 | $99.22 | $99.33 | $98.91 | $99.18 | 85,340 |
| 9/21/2026 | $98.54 | $99.16 | $98.47 | $99.06 | 149,150 |
| 9/18/2026 | $97.82 | $97.86 | $97.50 | $97.86 | 107,100 |
| 9/17/2026 | $98.00 | $98.12 | $97.90 | $98.05 | 96,137 |
| 9/16/2026 | $97.81 | $98.24 | $96.61 | $97.17 | 204,623 |
| 9/15/2026 | $97.42 | $97.56 | $97.20 | $97.36 | 337,215 |
| 9/14/2026 | $97.71 | $98.09 | $97.43 | $97.72 | 125,852 |
| 9/11/2026 | $98.61 | $98.61 | $98.32 | $98.36 | 81,811 |
| 9/10/2026 | $97.86 | $97.96 | $97.58 | $97.94 | 135,304 |
| 9/9/2026 | $98.87 | $98.87 | $98.32 | $98.43 | 107,900 |
| 9/8/2026 | $99.26 | $99.40 | $99.01 | $99.04 | 122,301 |
| 9/4/2026 | $99.24 | $99.54 | $99.24 | $99.42 | 81,901 |
| 9/3/2026 | $99.17 | $99.55 | $98.93 | $99.46 | 87,641 |
| 9/2/2026 | $98.35 | $98.65 | $98.26 | $98.61 | 101,520 |
| 9/1/2026 | $98.52 | $98.83 | $97.98 | $98.17 | 132,200 |
| 8/31/2026 | $99.00 | $99.04 | $98.65 | $98.87 | 125,500 |
| 8/28/2026 | $99.72 | $99.81 | $98.99 | $99.12 | 174,200 |
| 8/27/2026 | $99.28 | $99.53 | $99.14 | $99.47 | 100,807 |
| 8/26/2026 | $99.24 | $99.32 | $98.97 | $99.14 | 130,700 |
| 8/25/2026 | $99.21 | $99.27 | $98.88 | $99.26 | 93,902 |
| 8/24/2026 | $98.97 | $98.97 | $98.57 | $98.73 | 109,050 |
| 8/21/2026 | $98.98 | $99.18 | $98.88 | $99.01 | 113,500 |
| 8/20/2026 | $98.86 | $99.05 | $98.53 | $98.53 | 103,018 |
| 8/19/2026 | $99.35 | $99.35 | $98.96 | $99.25 | 111,750 |
| 8/18/2026 | $99.00 | $99.08 | $98.65 | $98.65 | 89,000 |
| 8/17/2026 | $99.77 | $99.87 | $99.51 | $99.54 | 69,700 |
| 8/14/2026 | $99.88 | $100.02 | $99.64 | $99.74 | 86,300 |
| 8/13/2026 | $99.77 | $100.03 | $99.61 | $99.89 | 98,227 |
| 8/12/2026 | $99.51 | $99.59 | $99.34 | $99.46 | 100,831 |
| 8/11/2026 | $99.29 | $99.42 | $98.95 | $99.08 | 87,529 |
| 8/10/2026 | $99.33 | $99.37 | $99.09 | $99.13 | 84,243 |
| 8/7/2026 | $99.29 | $99.40 | $99.04 | $99.39 | 65,205 |
| 8/6/2026 | $99.00 | $99.09 | $98.63 | $98.72 | 130,100 |
| 8/5/2026 | $99.61 | $99.63 | $98.90 | $99.02 | 144,327 |
| 8/4/2026 | $98.00 | $99.13 | $98.00 | $99.00 | 143,800 |
| 8/3/2026 | $96.97 | $97.61 | $96.57 | $97.60 | 111,000 |
| 7/31/2026 | $96.56 | $96.81 | $95.86 | $96.75 | 179,200 |
| 7/30/2026 | $95.93 | $96.54 | $95.69 | $96.46 | 89,524 |
| 7/29/2026 | $95.92 | $96.22 | $94.88 | $95.03 | 130,049 |
| 7/28/2026 | $95.85 | $96.23 | $95.46 | $95.98 | 81,600 |
| 7/27/2026 | $96.49 | $96.71 | $95.60 | $95.99 | 99,924 |
| 7/24/2026 | $95.84 | $96.30 | $95.65 | $95.80 | 97,300 |
| 7/23/2026 | $95.91 | $96.15 | $95.45 | $95.77 | 95,200 |
| 7/22/2026 | $96.51 | $96.99 | $96.51 | $96.65 | 68,000 |
| 7/21/2026 | $96.32 | $96.83 | $96.20 | $96.72 | 181,103 |
| 7/20/2026 | $96.51 | $96.86 | $95.85 | $95.89 | 120,100 |
| 7/17/2026 | $96.05 | $96.49 | $95.70 | $96.49 | 81,019 |
| 7/16/2026 | $97.03 | $97.16 | $96.59 | $96.86 | 95,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
