AO Historical Data

AO
Download
Date Close Price change Market cap Trading volume
Today $ 1.89
+0.26%
$ 6.63 million $ 3.84 million
Yesterday $ 1.89
+0.77%
$ 6.64 million $ 5.55 million
Jul 5, 2026 $ 1.87
+0.00%
$ 6.59 million $ 3.04 million
Jul 4, 2026 $ 1.87
+0.00%
$ 6.59 million $ 2.22 million
Jul 3, 2026 $ 1.87
+0.09%
$ 6.59 million $ 1.87 million
Jul 2, 2026 $ 1.87
+0.00%
$ 6.58 million $ 2.27 million
Jul 1, 2026 $ 1.87
-2.68%
$ 6.58 million $ 2.83 million
Jun 30, 2026 $ 1.92
-2.35%
$ 6.77 million $ 2.49 million
Jun 29, 2026 $ 1.97
-0.21%
$ 6.93 million $ 5.99 million
Jun 28, 2026 $ 1.97
-1.52%
$ 6.94 million $ 3.04 million
Jun 27, 2026 $ 2.01
+0.03%
$ 7.05 million $ 1.47 million
Jun 26, 2026 $ 2
+2.74%
$ 7.05 million $ 2.53 million
Jun 25, 2026 $ 1.95
-2.23%
$ 6.86 million $ 4.66 million
Jun 24, 2026 $ 2
+0.59%
$ 7.02 million $ 3.37 million
Jun 23, 2026 $ 1.98
+0.69%
$ 6.98 million $ 3.01 million
Jun 22, 2026 $ 1.97
-7.65%
$ 6.93 million $ 4.7 million
Jun 21, 2026 $ 2.13
+1.60%
$ 7.5 million $ 2.47 million
Jun 20, 2026 $ 2.1
-0.47%
$ 7.38 million $ 1.9 million
Jun 19, 2026 $ 2.09
-1.31%
$ 7.33 million $ 2.39 million
Jun 18, 2026 $ 2.11
+3.23%
$ 7.43 million $ 2.88 million
Jun 17, 2026 $ 2.05
-4.03%
$ 7.19 million $ 3.35 million
Jun 16, 2026 $ 2.13
+8.46%
$ 7.49 million $ 2.13 million
Jun 15, 2026 $ 1.97
-4.97%
$ 6.91 million $ 279,185
Jun 14, 2026 $ 2.07
+6.18%
$ 7.22 million $ 3.28 million
Jun 13, 2026 $ 1.95
+0.92%
$ 6.86 million $ 274,571
Jun 12, 2026 $ 1.93
-4.64%
$ 6.79 million $ 275,040
Jun 11, 2026 $ 2.02
+0.20%
$ 7.12 million $ 2.99 million
Jun 10, 2026 $ 2.02
-2.78%
$ 7.1 million $ 2.41 million
Jun 9, 2026 $ 2.08
+2.24%
$ 7.3 million $ 6.86 million
Jun 8, 2026 $ 2.03
-4.53%
$ 7.14 million $ 2.78 million
Jun 7, 2026 $ 2.13
-6.84%
$ 7.48 million $ 3.31 million
Jun 6, 2026 $ 2.28
+4.23%
$ 8.03 million $ 1.4 million
Jun 5, 2026 $ 2.19
-14.24%
$ 7.7 million $ 2.98 million
Jun 4, 2026 $ 2.55
-0.02%
$ 8.98 million $ 3.77 million
Jun 3, 2026 $ 2.55
+1.22%
$ 8.98 million $ 2.52 million
Jun 2, 2026 $ 2.52
+0.83%
$ 8.87 million $ 2.51 million
Jun 1, 2026 $ 2.5
-1.41%
$ 8.8 million $ 4.79 million
May 31, 2026 $ 2.54
+1.42%
$ 8.96 million $ 2.07 million
May 30, 2026 $ 2.5
-3.59%
$ 8.83 million $ 1.39 million
May 29, 2026 $ 2.6
+1.44%
$ 9.18 million $ 2.03 million
May 28, 2026 $ 2.56
-3.96%
$ 9.06 million $ 2.61 million
May 27, 2026 $ 2.67
-4.68%
$ 9.41 million $ 2.35 million
May 26, 2026 $ 2.79
+1.11%
$ 9.83 million $ 3.55 million
May 25, 2026 $ 2.76
-5.09%
$ 9.71 million $ 2.16 million
May 24, 2026 $ 2.91
+2.16%
$ 10.23 million $ 1.38 million
May 23, 2026 $ 2.85
-0.51%
$ 10.02 million $ 2.71 million
May 22, 2026 $ 2.87
+2.52%
$ 10.06 million $ 2.19 million
May 21, 2026 $ 2.8
-1.76%
$ 9.84 million $ 2.12 million
May 20, 2026 $ 2.85
-3.74%
$ 10.01 million $ 2.04 million
May 19, 2026 $ 2.96
-1.00%
$ 10.39 million $ 1.24 million
Download