AO Historical Data

AO Page 5
Download
Date Close Price change Market cap Trading volume
Sep 30, 2025 $ 6
-4.45%
$ 21 million $ 107,696
Sep 29, 2025 $ 6.28
-0.39%
$ 22.08 million $ 214,352
Sep 28, 2025 $ 6.27
+12.76%
$ 22.16 million $ 340,494
Sep 27, 2025 $ 5.56
-12.93%
$ 19.55 million $ 407,382
Sep 26, 2025 $ 6.4
-10.45%
$ 22.46 million $ 254,505
Sep 25, 2025 $ 7.11
+0.89%
$ 25.11 million $ 531,769
Sep 24, 2025 $ 7.05
-0.64%
$ 24.79 million $ 524,053
Sep 23, 2025 $ 7.11
-1.78%
$ 24.96 million $ 522,359
Sep 22, 2025 $ 7.27
-6.89%
$ 25.46 million $ 563,465
Sep 21, 2025 $ 7.76
-6.38%
$ 27.44 million $ 474,547
Sep 20, 2025 $ 8.31
-1.50%
$ 29.16 million $ 423,004
Sep 19, 2025 $ 8.52
-4.06%
$ 29.65 million $ 497,941
Sep 18, 2025 $ 8.9
-0.09%
$ 31.21 million $ 504,487
Sep 17, 2025 $ 8.93
+2.87%
$ 31.32 million $ 498,335
Sep 16, 2025 $ 8.67
-1.54%
$ 30.51 million $ 455,295
Sep 15, 2025 $ 8.81
-1.10%
$ 30.96 million $ 433,761
Sep 14, 2025 $ 8.92
-6.67%
$ 31.32 million $ 525,658
Sep 13, 2025 $ 9.56
+5.01%
$ 33.62 million $ 484,951
Sep 12, 2025 $ 9.1
+1.11%
$ 32.03 million $ 456,757
Sep 11, 2025 $ 9
+0.39%
$ 31.66 million $ 442,967
Sep 10, 2025 $ 8.97
-0.32%
$ 31.53 million $ 450,006
Sep 9, 2025 $ 9
+0.58%
$ 31.65 million $ 504,923
Sep 8, 2025 $ 8.95
+0.86%
$ 31.47 million $ 499,754
Sep 7, 2025 $ 8.87
-0.21%
$ 31.2 million $ 420,364
Sep 6, 2025 $ 8.89
-1.99%
$ 31.27 million $ 390,685
Sep 5, 2025 $ 9.07
+1.01%
$ 31.9 million $ 401,359
Sep 4, 2025 $ 8.99
-1.66%
$ 31.58 million $ 406,901
Sep 3, 2025 $ 9.12
+3.70%
$ 32.14 million $ 499,578
Sep 2, 2025 $ 8.83
+2.88%
$ 30.91 million $ 938,799
Sep 1, 2025 $ 8.59
+1.73%
$ 30.18 million $ 377,087
Aug 31, 2025 $ 8.44
-1.04%
$ 29.67 million $ 304,944
Aug 30, 2025 $ 8.61
-6.36%
$ 29.98 million $ 433,954
Aug 29, 2025 $ 9.2
-9.07%
$ 32.35 million $ 380,432
Aug 28, 2025 $ 10.12
-4.17%
$ 35.57 million $ 388,758
Aug 27, 2025 $ 10.6
+1.27%
$ 37.12 million $ 342,134
Aug 26, 2025 $ 10.47
-2.54%
$ 36.81 million $ 337,086
Aug 25, 2025 $ 10.73
-5.35%
$ 37.76 million $ 343,410
Aug 24, 2025 $ 11.26
-4.32%
$ 39.86 million $ 395,338
Aug 23, 2025 $ 11.77
-2.72%
$ 41.36 million $ 346,113
Aug 22, 2025 $ 12.27
+3.24%
$ 42.54 million $ 334,602
Aug 21, 2025 $ 11.88
-0.53%
$ 41.81 million $ 393,095
Aug 20, 2025 $ 12.06
+0.48%
$ 42.01 million $ 585,237
Aug 19, 2025 $ 12.06
-3.62%
$ 42.21 million $ 1.1 million
Aug 18, 2025 $ 12.52
-1.11%
$ 44.01 million $ 1.1 million
Aug 17, 2025 $ 12.66
+0.06%
$ 44.53 million $ 1.15 million
Aug 16, 2025 $ 12.65
+0.34%
$ 44.48 million $ 1.12 million
Aug 15, 2025 $ 12.61
-4.65%
$ 44.33 million $ 1.3 million
Aug 14, 2025 $ 13.27
-3.87%
$ 46.49 million $ 1.2 million
Aug 13, 2025 $ 13.8
+1.26%
$ 48.53 million $ 1.45 million
Aug 12, 2025 $ 13.63
+1.21%
$ 47.93 million $ 1.85 million