AO Historical Data

AO Page 4
Download
Date Close Price change Market cap Trading volume
Nov 18, 2025 $ 10.44
+68.00%
$ 36.48 million $ 7.25 million
Nov 17, 2025 $ 6.21
-0.40%
$ 21.85 million $ 7.1 million
Nov 16, 2025 $ 6.22
-1.78%
$ 21.94 million $ 4.1 million
Nov 15, 2025 $ 6.33
+1.33%
$ 22.26 million $ 3.56 million
Nov 14, 2025 $ 6.23
-2.81%
$ 21.98 million $ 8.19 million
Nov 13, 2025 $ 6.33
-16.22%
$ 22.53 million $ 5.79 million
Nov 12, 2025 $ 7.56
-2.42%
$ 26.56 million $ 2.31 million
Nov 11, 2025 $ 7.75
-6.87%
$ 27.24 million $ 2.7 million
Nov 10, 2025 $ 8.33
+9.78%
$ 29.28 million $ 2.73 million
Nov 9, 2025 $ 7.59
+2.78%
$ 26.67 million $ 2.04 million
Nov 8, 2025 $ 7.38
-29.09%
$ 25.95 million $ 2.22 million
Nov 7, 2025 $ 10.41
+71.86%
$ 36.6 million $ 3.55 million
Nov 6, 2025 $ 6.06
+0.44%
$ 21.29 million $ 3.08 million
Nov 5, 2025 $ 6.03
+16.02%
$ 21.2 million $ 3.18 million
Nov 4, 2025 $ 5.2
+1.22%
$ 18.27 million $ 234,674
Nov 3, 2025 $ 5.13
-7.46%
$ 18.05 million $ 105,391
Nov 2, 2025 $ 5.55
-7.37%
$ 19.49 million $ 140,382
Nov 1, 2025 $ 5.96
+9.63%
$ 20.96 million $ 153,439
Oct 31, 2025 $ 5.43
+4.38%
$ 19.12 million $ 124,239
Oct 30, 2025 $ 5.18
-2.60%
$ 18.3 million $ 210,481
Oct 29, 2025 $ 5.32
+19.23%
$ 18.7 million $ 250,217
Oct 28, 2025 $ 4.46
-14.88%
$ 15.64 million $ 186,510
Oct 27, 2025 $ 5.25
+27.95%
$ 18.46 million $ 272,346
Oct 26, 2025 $ 4.1
+1.89%
$ 14.42 million $ 148,126
Oct 25, 2025 $ 4.03
-4.43%
$ 14.16 million $ 52,855
Oct 24, 2025 $ 4.22
-7.27%
$ 14.82 million $ 112,379
Oct 23, 2025 $ 4.59
-0.95%
$ 16.02 million $ 119,758
Oct 22, 2025 $ 4.66
-6.82%
$ 16.29 million $ 117,426
Oct 21, 2025 $ 5.02
-6.38%
$ 17.59 million $ 134,078
Oct 20, 2025 $ 5.45
-3.25%
$ 18.85 million $ 89,137
Oct 19, 2025 $ 5.68
+4.64%
$ 19.8 million $ 78,076
Oct 18, 2025 $ 5.45
-0.27%
$ 19.26 million $ 74,169
Oct 17, 2025 $ 5.52
-4.79%
$ 19.24 million $ 131,551
Oct 16, 2025 $ 5.78
-4.66%
$ 20.41 million $ 110,583
Oct 15, 2025 $ 6.05
-0.24%
$ 21.31 million $ 98,376
Oct 14, 2025 $ 6.06
+14.93%
$ 21.32 million $ 105,021
Oct 13, 2025 $ 5.28
-12.96%
$ 18.44 million $ 67,185
Oct 12, 2025 $ 6.06
+10.49%
$ 21.31 million $ 96,467
Oct 11, 2025 $ 5.49
+3.94%
$ 19.26 million $ 113,588
Oct 10, 2025 $ 5.28
-15.78%
$ 18.54 million $ 262,469
Oct 9, 2025 $ 6.27
-7.78%
$ 22.05 million $ 100,072
Oct 8, 2025 $ 6.8
+7.45%
$ 23.91 million $ 175,221
Oct 7, 2025 $ 6.33
-5.05%
$ 22.27 million $ 133,647
Oct 6, 2025 $ 6.67
+5.76%
$ 23.45 million $ 153,364
Oct 5, 2025 $ 6.31
-3.12%
$ 22.17 million $ 119,579
Oct 4, 2025 $ 6.51
-3.05%
$ 22.89 million $ 236,710
Oct 3, 2025 $ 6.72
+9.11%
$ 23.64 million $ 106,489
Oct 2, 2025 $ 6.16
-1.11%
$ 21.66 million $ 126,057
Oct 1, 2025 $ 6.09
+1.99%
$ 21.93 million $ 114,671
Sep 30, 2025 $ 6
-4.45%
$ 21 million $ 107,696