AO Historical Data

AO Page 7
Download
Date Close Price change Market cap Trading volume
Jun 22, 2025 $ 14.01
+0.10%
$ 49.28 million $ 2.86 million
Jun 21, 2025 $ 14
-1.11%
$ 49.23 million $ 3.3 million
Jun 20, 2025 $ 14.16
+0.93%
$ 49.78 million $ 2.92 million
Jun 19, 2025 $ 14.03
-3.33%
$ 49.32 million $ 3.24 million
Jun 18, 2025 $ 14.52
+1.17%
$ 51.03 million $ 3.43 million
Jun 17, 2025 $ 14.35
-9.10%
$ 50.45 million $ 3.29 million
Jun 16, 2025 $ 15.78
-3.64%
$ 55.49 million $ 3.11 million
Jun 15, 2025 $ 16.38
+0.82%
$ 57.59 million $ 3.01 million
Jun 14, 2025 $ 16.25
-5.03%
$ 57.12 million $ 2.99 million
Jun 13, 2025 $ 17.14
-11.61%
$ 60.28 million $ 4.7 million
Jun 12, 2025 $ 19.4
+3.11%
$ 68.2 million $ 22.1 million
Jun 11, 2025 $ 18.81
+24.47%
$ 66.14 million $ 45.29 million
Jun 10, 2025 $ 15.11
+0.86%
$ 53.14 million $ 5.44 million
Jun 9, 2025 $ 14.98
+7.01%
$ 52.66 million $ 13.2 million
Jun 8, 2025 $ 14.01
-0.77%
$ 49.25 million $ 20.11 million
Jun 7, 2025 $ 14.12
+1.29%
$ 49.63 million $ 3.87 million
Jun 6, 2025 $ 13.94
-1.58%
$ 49 million $ 3.47 million
Jun 5, 2025 $ 14.16
-4.58%
$ 49.79 million $ 9.2 million
Jun 4, 2025 $ 14.84
+1.94%
$ 52.18 million $ 4.59 million
Jun 3, 2025 $ 14.56
+4.81%
$ 51.19 million $ 5.47 million
Jun 2, 2025 $ 13.89
-1.39%
$ 48.84 million $ 3.88 million
Jun 1, 2025 $ 14.07
+0.24%
$ 49.53 million $ 3.95 million
May 31, 2025 $ 14.03
+2.80%
$ 49.34 million $ 4.83 million
May 30, 2025 $ 13.65
-10.59%
$ 47.99 million $ 5.18 million
May 29, 2025 $ 15.31
+8.54%
$ 53.82 million $ 4.46 million
May 28, 2025 $ 14.34
+1.12%
$ 50.4 million $ 2.6 million
May 27, 2025 $ 14.18
+8.21%
$ 49.85 million $ 2.54 million
May 26, 2025 $ 13.1
+3.12%
$ 46.06 million $ 2.35 million
May 25, 2025 $ 12.71
+4.20%
$ 44.67 million $ 2.16 million
May 24, 2025 $ 12.19
-1.54%
$ 42.87 million $ 2.46 million
May 23, 2025 $ 12.38
-3.82%
$ 43.54 million $ 2.64 million
May 22, 2025 $ 12.88
+2.77%
$ 45.27 million $ 2.78 million
May 21, 2025 $ 12.53
-9.94%
$ 44.05 million $ 2.38 million
May 20, 2025 $ 13.91
+1.44%
$ 48.92 million $ 2.1 million
May 19, 2025 $ 13.72
-2.80%
$ 48.23 million $ 2.45 million
May 18, 2025 $ 14.11
+3.18%
$ 49.61 million $ 3 million
May 17, 2025 $ 13.68
-5.36%
$ 48.08 million $ 2.66 million
May 16, 2025 $ 14.45
-2.38%
$ 50.81 million $ 2.79 million
May 15, 2025 $ 14.8
-5.29%
$ 52.05 million $ 2.95 million
May 14, 2025 $ 15.63
-3.63%
$ 54.95 million $ 2.91 million
May 13, 2025 $ 16.22
+0.33%
$ 57.02 million $ 2.78 million
May 12, 2025 $ 16.16
-0.91%
$ 56.83 million $ 2.91 million
May 11, 2025 $ 16.31
+1.39%
$ 57.36 million $ 3.16 million
May 10, 2025 $ 16.09
+12.65%
$ 56.57 million $ 2.92 million
May 9, 2025 $ 14.27
+2.20%
$ 50.17 million $ 2.8 million
May 8, 2025 $ 13.96
+7.10%
$ 49.1 million $ 2.82 million
May 7, 2025 $ 13.04
-2.05%
$ 45.84 million $ 2.63 million
May 6, 2025 $ 13.31
-1.55%
$ 46.8 million $ 2.58 million
May 5, 2025 $ 13.52
+2.90%
$ 47.54 million $ 2.77 million
May 4, 2025 $ 13.14
-2.46%
$ 46.2 million $ 2.87 million