AONNY(AONNY)
AONNY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $7.05 | $7.06 | $7.03 | $7.03 | 1,365 |
| 10/13/2026 | $7.59 | $7.59 | $7.04 | $7.11 | 429,200 |
| 10/12/2026 | $7.56 | $7.65 | $7.56 | $7.58 | 460,925 |
| 10/9/2026 | $7.52 | $7.63 | $7.52 | $7.61 | 248,400 |
| 10/8/2026 | $7.82 | $7.82 | $7.52 | $7.59 | 252,914 |
| 10/7/2026 | $7.70 | $7.95 | $7.40 | $7.63 | 358,300 |
| 10/6/2026 | $7.72 | $7.73 | $7.68 | $7.68 | 294,036 |
| 10/5/2026 | $7.62 | $7.75 | $7.48 | $7.71 | 382,000 |
| 10/2/2026 | $7.81 | $7.81 | $7.73 | $7.78 | 304,718 |
| 10/1/2026 | $7.89 | $7.89 | $7.58 | $7.83 | 336,100 |
| 9/30/2026 | $8.17 | $8.17 | $8.05 | $8.05 | 180,009 |
| 9/29/2026 | $8.03 | $8.18 | $7.90 | $8.00 | 239,742 |
| 9/28/2026 | $8.04 | $8.04 | $7.98 | $7.98 | 163,500 |
| 9/25/2026 | $7.91 | $8.54 | $7.91 | $8.26 | 147,100 |
| 9/24/2026 | $8.13 | $8.50 | $8.12 | $8.17 | 243,807 |
| 9/23/2026 | $8.28 | $8.48 | $8.24 | $8.30 | 102,637 |
| 9/22/2026 | $8.25 | $8.45 | $8.25 | $8.37 | 100,000 |
| 9/21/2026 | $8.31 | $8.40 | $8.29 | $8.35 | 134,800 |
| 9/18/2026 | $8.52 | $8.52 | $8.25 | $8.32 | 140,500 |
| 9/17/2026 | $8.99 | $8.99 | $8.58 | $8.61 | 144,337 |
| 9/16/2026 | $8.24 | $8.57 | $8.24 | $8.46 | 58,300 |
| 9/15/2026 | $8.65 | $8.68 | $8.64 | $8.66 | 73,234 |
| 9/14/2026 | $8.50 | $8.85 | $8.50 | $8.82 | 114,100 |
| 9/11/2026 | $8.64 | $8.91 | $8.63 | $8.65 | 196,100 |
| 9/10/2026 | $9.20 | $9.23 | $8.74 | $8.77 | 144,600 |
| 9/9/2026 | $9.00 | $9.15 | $8.90 | $8.94 | 152,312 |
| 9/8/2026 | $9.11 | $9.22 | $9.11 | $9.18 | 94,800 |
| 9/4/2026 | $9.01 | $9.01 | $8.95 | $8.96 | 92,100 |
| 9/3/2026 | $8.91 | $8.93 | $8.87 | $8.91 | 100,200 |
| 9/2/2026 | $8.51 | $8.55 | $8.50 | $8.54 | 181,617 |
| 9/1/2026 | $8.46 | $8.46 | $8.41 | $8.42 | 102,000 |
| 8/31/2026 | $8.44 | $8.49 | $8.42 | $8.44 | 94,300 |
| 8/28/2026 | $8.47 | $8.53 | $8.44 | $8.48 | 52,134 |
| 8/27/2026 | $8.82 | $8.82 | $8.41 | $8.49 | 120,500 |
| 8/26/2026 | $8.62 | $8.68 | $8.60 | $8.60 | 52,600 |
| 8/25/2026 | $8.72 | $8.74 | $8.68 | $8.73 | 46,900 |
| 8/24/2026 | $8.52 | $8.60 | $8.52 | $8.57 | 73,801 |
| 8/21/2026 | $8.71 | $8.99 | $8.15 | $8.72 | 257,800 |
| 8/20/2026 | $8.67 | $8.67 | $8.59 | $8.64 | 84,800 |
| 8/19/2026 | $8.55 | $8.62 | $8.55 | $8.59 | 85,600 |
| 8/18/2026 | $8.43 | $8.48 | $8.40 | $8.40 | 136,128 |
| 8/17/2026 | $8.47 | $8.53 | $8.47 | $8.51 | 160,400 |
| 8/14/2026 | $8.62 | $8.64 | $8.56 | $8.59 | 78,803 |
| 8/13/2026 | $8.75 | $8.77 | $8.70 | $8.71 | 80,000 |
| 8/12/2026 | $8.74 | $8.80 | $8.71 | $8.71 | 92,400 |
| 8/11/2026 | $8.69 | $8.73 | $8.66 | $8.71 | 126,900 |
| 8/10/2026 | $8.66 | $8.73 | $8.66 | $8.70 | 103,400 |
| 8/7/2026 | $8.78 | $8.82 | $8.77 | $8.80 | 61,700 |
| 8/6/2026 | $8.48 | $8.50 | $8.42 | $8.44 | 77,100 |
| 8/5/2026 | $8.36 | $8.40 | $8.33 | $8.34 | 54,800 |
| 8/4/2026 | $8.39 | $8.46 | $8.39 | $8.46 | 77,000 |
| 8/3/2026 | $8.64 | $8.66 | $8.57 | $8.63 | 65,523 |
| 7/31/2026 | $8.44 | $8.56 | $8.44 | $8.53 | 59,900 |
| 7/30/2026 | $8.62 | $8.86 | $8.62 | $8.81 | 146,200 |
| 7/29/2026 | $8.80 | $8.81 | $8.62 | $8.76 | 67,900 |
| 7/28/2026 | $8.20 | $8.58 | $8.20 | $8.53 | 206,448 |
| 7/27/2026 | $8.39 | $8.40 | $8.34 | $8.38 | 209,500 |
| 7/24/2026 | $8.18 | $8.18 | $8.12 | $8.16 | 201,600 |
| 7/23/2026 | $8.06 | $8.07 | $8.02 | $8.05 | 161,426 |
| 7/22/2026 | $8.34 | $8.34 | $8.24 | $8.26 | 108,014 |
| 7/21/2026 | $8.43 | $8.43 | $8.32 | $8.35 | 132,200 |
| 7/20/2026 | $8.50 | $8.63 | $8.50 | $8.57 | 139,030 |
| 7/17/2026 | $8.50 | $8.58 | $8.50 | $8.53 | 118,200 |
| 7/16/2026 | $8.27 | $8.47 | $8.21 | $8.43 | 243,000 |
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
