Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0 |
| Mar 05 2025 | 1.93 | 0.04 | 2.12% | 1.87 | 1.93 | 1.87 | 696,525 |
| Mar 04 2025 | 1.89 | 0.03 | 1.61% | 1.84 | 1.92 | 1.79 | 566,973 |
| Mar 03 2025 | 1.86 | -0.06 | -3.13% | 1.96 | 1.99 | 1.83 | 933,757 |
| Feb 28 2025 | 1.92 | 0.04 | 2.13% | 1.92 | 1.95 | 1.89 | 4,488,675 |
| Feb 27 2025 | 1.88 | 0.02 | 1.08% | 1.88 | 1.91 | 1.86 | 326,555 |
| Feb 26 2025 | 1.86 | 0.02 | 1.09% | 1.88 | 1.89 | 1.86 | 350,437 |
| Feb 25 2025 | 1.84 | -0.07 | -3.66% | 1.91 | 1.91 | 1.84 | 530,405 |
| Feb 24 2025 | 1.91 | 0.03 | 1.60% | 1.91 | 1.92 | 1.89 | 1,177,614 |
| Feb 21 2025 | 1.88 | -0.01 | -0.53% | 1.90 | 1.91 | 1.87 | 671,677 |
| Feb 20 2025 | 1.89 | -0.02 | -1.05% | 1.90 | 1.90 | 1.87 | 687,261 |
| Feb 19 2025 | 1.91 | 0.03 | 1.60% | 1.90 | 1.91 | 1.89 | 1,162,128 |
| Feb 18 2025 | 1.88 | -0.05 | -2.59% | 1.92 | 1.93 | 1.88 | 519,766 |
| Feb 14 2025 | 1.93 | 0.03 | 1.58% | 1.92 | 1.96 | 1.91 | 657,860 |
| Feb 13 2025 | 1.90 | 0.00 | 0.00% | 1.90 | 1.94 | 1.89 | 367,824 |
| Feb 12 2025 | 1.90 | 0.01 | 0.53% | 1.90 | 1.92 | 1.88 | 345,467 |
| Feb 11 2025 | 1.89 | -0.01 | -0.53% | 1.94 | 1.94 | 1.89 | 527,824 |
| Feb 10 2025 | 1.90 | 0.02 | 1.06% | 1.90 | 1.93 | 1.90 | 195,885 |
| Feb 07 2025 | 1.88 | 0.04 | 2.17% | 1.88 | 1.89 | 1.86 | 788,741 |
| Feb 06 2025 | 1.84 | -0.06 | -3.16% | 1.92 | 1.93 | 1.84 | 1,090,895 |
| Feb 05 2025 | 1.90 | -0.06 | -3.06% | 1.93 | 1.94 | 1.89 | 1,179,035 |
| Feb 04 2025 | 1.96 | 0.08 | 4.26% | 1.87 | 1.97 | 1.87 | 523,960 |
| Feb 03 2025 | 1.88 | -0.02 | -1.05% | 1.88 | 1.90 | 1.87 | 494,540 |
| Jan 31 2025 | 1.90 | -0.02 | -1.04% | 1.91 | 1.92 | 1.88 | 339,428 |
| Jan 30 2025 | 1.92 | 0.05 | 2.67% | 1.89 | 1.92 | 1.89 | 216,978 |
| Jan 29 2025 | 1.87 | -0.06 | -3.11% | 1.90 | 1.93 | 1.87 | 281,663 |
| Jan 28 2025 | 1.93 | 0.00 | 0.00% | 1.93 | 1.95 | 1.91 | 366,941 |
| Jan 27 2025 | 1.93 | 0.00 | 0.00% | 1.93 | 1.94 | 1.89 | 424,376 |
| Jan 24 2025 | 1.93 | -0.06 | -3.02% | 1.98 | 1.98 | 1.93 | 256,015 |
| Jan 23 2025 | 1.99 | 0.01 | 0.51% | 1.98 | 2.00 | 1.96 | 233,974 |
| Jan 22 2025 | 1.98 | -0.02 | -1.00% | 2.00 | 2.01 | 1.95 | 330,750 |
| Jan 21 2025 | 2.00 | 0.00 | 0.00% | 2.00 | 2.01 | 1.97 | 389,473 |
| Jan 20 2025 | 2.00 | -0.01 | -0.50% | 1.99 | 2.01 | 1.99 | 153,271 |
| Jan 17 2025 | 2.01 | -0.02 | -0.99% | 2.05 | 2.05 | 1.99 | 858,153 |
| Jan 16 2025 | 2.03 | -0.09 | -4.25% | 2.10 | 2.10 | 2.03 | 359,291 |
| Jan 15 2025 | 2.12 | 0.12 | 6.00% | 2.07 | 2.12 | 2.05 | 1,648,346 |
| Jan 14 2025 | 2.00 | -0.05 | -2.44% | 2.06 | 2.06 | 1.99 | 628,418 |
| Jan 13 2025 | 2.05 | -0.05 | -2.38% | 2.12 | 2.12 | 2.05 | 370,045 |
| Jan 10 2025 | 2.10 | 0.00 | 0.00% | 2.12 | 2.14 | 2.09 | 223,757 |
| Jan 09 2025 | 2.10 | 0.04 | 1.94% | 2.07 | 2.12 | 2.07 | 212,007 |
| Jan 08 2025 | 2.06 | -0.05 | -2.37% | 2.10 | 2.10 | 2.05 | 281,117 |
| Jan 07 2025 | 2.11 | 0.05 | 2.43% | 2.09 | 2.12 | 2.07 | 248,880 |
| Jan 06 2025 | 2.06 | 0.00 | 0.00% | 2.09 | 2.12 | 2.06 | 285,616 |
| Jan 03 2025 | 2.06 | 0.00 | 0.00% | 2.06 | 2.08 | 2.05 | 206,115 |
| Jan 02 2025 | 2.06 | 0.09 | 4.57% | 2.04 | 2.06 | 2.03 | 324,771 |
| Dec 31 2024 | 1.97 | 0.03 | 1.55% | 1.95 | 1.99 | 1.95 | 279,935 |
| Dec 30 2024 | 1.94 | 0.03 | 1.57% | 1.92 | 1.95 | 1.91 | 287,492 |
| Dec 27 2024 | 1.91 | 0.04 | 2.14% | 1.88 | 1.93 | 1.88 | 217,743 |
| Dec 24 2024 | 1.87 | 0.00 | 0.00% | 1.87 | 1.90 | 1.87 | 167,996 |
| Dec 23 2024 | 1.87 | 0.02 | 1.08% | 1.84 | 1.89 | 1.84 | 320,086 |
| Dec 20 2024 | 1.85 | 0.04 | 2.21% | 1.81 | 1.87 | 1.81 | 249,255 |
| Dec 19 2024 | 1.81 | -0.05 | -2.69% | 1.87 | 1.88 | 1.81 | 398,232 |
| Dec 18 2024 | 1.86 | 0.01 | 0.54% | 1.89 | 1.90 | 1.83 | 309,619 |
| Dec 17 2024 | 1.85 | -0.04 | -2.12% | 1.87 | 1.87 | 1.84 | 469,906 |
| Dec 16 2024 | 1.89 | -0.05 | -2.58% | 1.93 | 1.93 | 1.89 | 329,827 |
| Dec 13 2024 | 1.94 | 0.04 | 2.11% | 1.91 | 1.94 | 1.87 | 692,370 |
| Dec 12 2024 | 1.90 | 0.00 | 0.00% | 1.92 | 1.92 | 1.89 | 224,316 |
| Dec 11 2024 | 1.90 | 0.01 | 0.53% | 1.90 | 1.93 | 1.90 | 193,638 |
| Dec 10 2024 | 1.89 | -0.07 | -3.57% | 1.95 | 1.95 | 1.89 | 228,871 |
| Dec 09 2024 | 1.96 | 0.06 | 3.16% | 1.92 | 1.98 | 1.92 | 442,229 |
