AO Historical Data

AO Page 8
Download
Date Close Price change Market cap Trading volume
May 3, 2025 $ 13.47
-3.22%
$ 47.36 million $ 140,778
May 2, 2025 $ 13.92
+1.32%
$ 48.94 million $ 2.59 million
May 1, 2025 $ 13.66
-0.76%
$ 48.4 million $ 2.88 million
Apr 30, 2025 $ 13.76
+0.45%
$ 48.39 million $ 2.73 million
Apr 29, 2025 $ 13.71
+0.86%
$ 48.2 million $ 2.66 million
Apr 28, 2025 $ 13.6
+0.02%
$ 47.8 million $ 2.56 million
Apr 27, 2025 $ 13.73
-1.96%
$ 48.27 million $ 2.83 million
Apr 26, 2025 $ 14
-0.20%
$ 49.23 million $ 182,587
Apr 25, 2025 $ 14.03
+2.99%
$ 49.33 million $ 3.14 million
Apr 24, 2025 $ 13.62
-0.35%
$ 47.89 million $ 2.95 million
Apr 23, 2025 $ 13.67
+2.92%
$ -- $ 3.08 million
Apr 22, 2025 $ 13.24
+6.30%
$ -- $ 2.76 million
Apr 21, 2025 $ 12.46
-13.50%
$ -- $ 3.4 million
Apr 20, 2025 $ 14.4
-1.05%
$ -- $ 2.81 million
Apr 19, 2025 $ 14.55
-1.91%
$ -- $ 3.24 million
Apr 18, 2025 $ 14.83
+0.05%
$ -- $ 2.71 million
Apr 17, 2025 $ 14.83
+28.02%
$ -- $ 2.57 million
Apr 16, 2025 $ 11.58
-5.48%
$ -- $ 2.78 million
Apr 15, 2025 $ 12.26
-0.36%
$ -- $ 2.34 million
Apr 14, 2025 $ 12.3
+0.89%
$ -- $ 2.09 million
Apr 13, 2025 $ 12.19
-10.65%
$ -- $ 1.98 million
Apr 12, 2025 $ 13.54
-0.52%
$ -- $ 1.84 million
Apr 11, 2025 $ 13.61
+6.96%
$ -- $ 1.84 million
Apr 10, 2025 $ 12.73
-4.46%
$ -- $ 1.73 million
Apr 9, 2025 $ 13.29
+1.40%
$ -- $ 1.73 million
Apr 8, 2025 $ 13.11
-5.38%
$ -- $ 1.58 million
Apr 7, 2025 $ 13.69
+4.13%
$ -- $ 1.94 million
Apr 6, 2025 $ 13.14
-1.09%
$ -- $ 1.59 million
Apr 5, 2025 $ 13.29
-0.32%
$ -- $ 1.7 million
Apr 4, 2025 $ 13.34
-2.69%
$ -- $ 1.78 million
Apr 3, 2025 $ 13.7
-9.91%
$ -- $ 1.86 million
Apr 2, 2025 $ 15.36
-4.01%
$ -- $ 1.86 million
Apr 1, 2025 $ 15.97
-6.81%
$ -- $ 1.64 million
Mar 31, 2025 $ 17.13
-1.42%
$ -- $ 1.64 million
Mar 30, 2025 $ 17.34
-5.71%
$ -- $ 1.53 million
Mar 29, 2025 $ 18.3
-2.86%
$ -- $ 1.69 million
Mar 28, 2025 $ 18.84
-5.28%
$ -- $ 1.66 million
Mar 27, 2025 $ 19.89
+0.03%
$ -- $ 1.92 million
Mar 26, 2025 $ 19.88
-0.98%
$ -- $ 1.97 million
Mar 25, 2025 $ 20.08
-4.31%
$ -- $ 2.01 million
Mar 24, 2025 $ 20.99
+6.16%
$ -- $ 4.02 million
Mar 23, 2025 $ 19.83
-3.32%
$ -- $ 2.35 million
Mar 22, 2025 $ 20.51
-6.90%
$ -- $ 2.87 million
Mar 21, 2025 $ 22.02
-1.94%
$ -- $ 3.09 million
Mar 20, 2025 $ 22.46
-19.41%
$ -- $ 3.31 million
Mar 19, 2025 $ 27.48
+15.16%
$ -- $ 1.96 million
Mar 18, 2025 $ 23.71
-6.16%
$ -- $ 2.29 million
Mar 17, 2025 $ 25.27
+8.19%
$ -- $ 2.12 million
Mar 16, 2025 $ 23.49
-5.80%
$ -- $ 2.15 million
Mar 15, 2025 $ 25
-9.16%
$ -- $ 1.97 million