AOS(AOS)
AOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $63.44 | $64.24 | $63.00 | $63.28 | 1.32M |
| 4/15/2026 | $66.07 | $66.56 | $62.14 | $63.37 | 2.41M |
| 4/14/2026 | $67.06 | $67.28 | $66.50 | $66.93 | 1.06M |
| 4/13/2026 | $65.79 | $67.21 | $65.43 | $67.18 | 1.13M |
| 4/10/2026 | $67.44 | $67.61 | $65.87 | $65.92 | 1.66M |
| 4/9/2026 | $66.32 | $67.89 | $66.19 | $67.27 | 1.40M |
| 4/8/2026 | $66.45 | $67.22 | $66.02 | $66.77 | 1.44M |
| 4/7/2026 | $64.42 | $64.67 | $63.69 | $64.19 | 1.13M |
| 4/6/2026 | $63.87 | $64.82 | $63.69 | $64.68 | 912,900 |
| 4/2/2026 | $63.77 | $65.46 | $63.39 | $64.35 | 1.13M |
| 4/1/2026 | $66.05 | $66.63 | $65.01 | $65.08 | 1.61M |
| 3/31/2026 | $64.55 | $66.38 | $63.94 | $65.94 | 1.14M |
| 3/30/2026 | $65.21 | $65.22 | $63.63 | $63.68 | 1.21M |
| 3/27/2026 | $65.38 | $65.71 | $64.19 | $64.42 | 1.21M |
| 3/26/2026 | $66.30 | $67.18 | $65.29 | $65.61 | 1.31M |
| 3/25/2026 | $66.07 | $67.15 | $65.31 | $66.90 | 1.87M |
| 3/24/2026 | $64.30 | $65.82 | $64.14 | $65.45 | 1.15M |
| 3/23/2026 | $65.57 | $65.65 | $64.66 | $65.07 | 1.75M |
| 3/20/2026 | $64.43 | $64.91 | $63.34 | $64.09 | 2.86M |
| 3/19/2026 | $63.57 | $64.60 | $63.28 | $64.54 | 1.92M |
| 3/18/2026 | $65.13 | $65.61 | $63.92 | $64.02 | 1.19M |
| 3/17/2026 | $66.86 | $66.86 | $64.84 | $65.74 | 1.42M |
| 3/16/2026 | $67.44 | $67.84 | $66.14 | $66.40 | 1.34M |
| 3/13/2026 | $67.28 | $67.56 | $66.22 | $66.84 | 1.21M |
| 3/12/2026 | $67.24 | $68.17 | $66.45 | $66.57 | 1.50M |
| 3/11/2026 | $69.46 | $69.46 | $66.80 | $68.11 | 1.87M |
| 3/10/2026 | $70.13 | $71.46 | $69.42 | $69.82 | 1.34M |
| 3/9/2026 | $70.14 | $70.90 | $67.93 | $70.46 | 1.45M |
| 3/6/2026 | $71.00 | $71.54 | $69.95 | $71.01 | 1.25M |
| 3/5/2026 | $72.23 | $73.31 | $71.37 | $72.02 | 1.49M |
| 3/4/2026 | $75.82 | $75.82 | $72.65 | $73.35 | 2.23M |
| 3/3/2026 | $76.24 | $76.89 | $75.03 | $75.63 | 1.60M |
| 3/2/2026 | $77.22 | $78.39 | $76.60 | $77.93 | 1.02M |
| 2/27/2026 | $76.72 | $78.13 | $76.28 | $78.00 | 1.49M |
| 2/26/2026 | $76.76 | $77.41 | $75.79 | $77.15 | 822,100 |
| 2/25/2026 | $77.19 | $77.60 | $75.01 | $76.30 | 1.14M |
| 2/24/2026 | $77.01 | $77.95 | $76.95 | $77.20 | 681,912 |
| 2/23/2026 | $77.78 | $78.39 | $76.68 | $76.77 | 989,520 |
| 2/20/2026 | $77.82 | $79.19 | $76.96 | $77.81 | 1.12M |
| 2/19/2026 | $78.60 | $79.07 | $77.33 | $77.69 | 1.30M |
| 2/18/2026 | $79.23 | $79.90 | $78.73 | $78.96 | 873,427 |
| 2/17/2026 | $80.10 | $80.90 | $78.79 | $79.47 | 1.25M |
| 2/13/2026 | $79.64 | $80.59 | $79.18 | $80.46 | 1.08M |
| 2/12/2026 | $80.65 | $81.86 | $79.60 | $79.62 | 912,734 |
| 2/11/2026 | $80.31 | $81.53 | $79.70 | $80.22 | 1.13M |
| 2/10/2026 | $79.24 | $80.63 | $78.87 | $80.47 | 1.35M |
| 2/9/2026 | $78.67 | $79.79 | $78.39 | $79.08 | 1.13M |
| 2/6/2026 | $78.71 | $79.23 | $78.40 | $78.98 | 1.10M |
| 2/5/2026 | $77.86 | $78.58 | $77.72 | $78.11 | 1.35M |
| 2/4/2026 | $77.11 | $78.89 | $76.44 | $78.37 | 3.42M |
| 2/3/2026 | $74.84 | $77.23 | $74.54 | $76.34 | 1.96M |
| 2/2/2026 | $73.27 | $74.89 | $72.77 | $74.71 | 1.79M |
| 1/30/2026 | $73.56 | $73.66 | $72.05 | $73.49 | 1.94M |
| 1/29/2026 | $72.18 | $74.42 | $71.14 | $73.17 | 3.73M |
| 1/28/2026 | $70.11 | $70.70 | $69.36 | $69.49 | 2.82M |
| 1/27/2026 | $71.00 | $72.06 | $70.38 | $70.64 | 1.42M |
| 1/26/2026 | $72.47 | $72.82 | $70.81 | $71.02 | 1.18M |
| 1/23/2026 | $73.05 | $73.19 | $71.97 | $72.46 | 943,547 |
| 1/22/2026 | $72.73 | $73.39 | $72.29 | $73.09 | 1.13M |
| 1/21/2026 | $71.28 | $72.78 | $70.99 | $72.24 | 910,419 |
| 1/20/2026 | $71.40 | $71.91 | $70.15 | $70.56 | 1.18M |