AO Historical Data

AO
Download
Date Close Price change Market cap Trading volume
Today $ 2.73
+0.01%
$ 9.6 million $ 3 million
Apr 16, 2026 $ 2.81
-0.36%
$ 9.87 million $ 2.51 million
Apr 15, 2026 $ 2.82
+0.09%
$ 9.91 million $ 1.57 million
Apr 14, 2026 $ 2.82
-5.52%
$ 10.17 million $ 2.81 million
Apr 13, 2026 $ 2.98
+1.72%
$ 10.48 million $ 3 million
Apr 12, 2026 $ 2.93
-4.23%
$ 10.3 million $ 2.84 million
Apr 11, 2026 $ 3.06
-5.80%
$ 10.76 million $ 1.51 million
Apr 10, 2026 $ 3.25
+9.98%
$ 11.42 million $ 2.13 million
Apr 9, 2026 $ 2.95
-6.27%
$ 10.21 million $ 1.81 million
Apr 8, 2026 $ 3.15
+3.33%
$ 11.08 million $ 2.42 million
Apr 7, 2026 $ 3.05
-12.79%
$ 10.72 million $ 7.37 million
Apr 6, 2026 $ 3.5
+5.30%
$ 12.29 million $ 3.26 million
Apr 5, 2026 $ 3.32
+16.79%
$ 11.68 million $ 2.5 million
Apr 4, 2026 $ 2.84
-8.05%
$ 10 million $ 1.18 million
Apr 3, 2026 $ 3.09
-3.60%
$ 10.88 million $ 4.87 million
Apr 2, 2026 $ 3.21
+1.09%
$ 11.28 million $ 1.83 million
Apr 1, 2026 $ 3.17
+2.83%
$ 11.16 million $ 1.73 million
Mar 31, 2026 $ 3.09
-5.72%
$ 10.85 million $ 2.1 million
Mar 30, 2026 $ 3.27
-0.57%
$ 11.51 million $ 3.63 million
Mar 29, 2026 $ 3.29
-2.34%
$ 11.58 million $ 1.68 million
Mar 28, 2026 $ 3.37
+3.74%
$ 11.85 million $ 850,515
Mar 27, 2026 $ 3.25
-9.91%
$ 11.43 million $ 1.92 million
Mar 26, 2026 $ 3.61
+7.29%
$ 12.69 million $ 1.21 million
Mar 25, 2026 $ 3.36
-5.23%
$ 11.82 million $ 1.01 million
Mar 24, 2026 $ 3.55
-11.15%
$ 12.47 million $ 4.57 million
Mar 23, 2026 $ 3.99
-4.22%
$ 14.04 million $ 1.74 million
Mar 22, 2026 $ 4.17
+5.37%
$ 14.66 million $ 1.33 million
Mar 21, 2026 $ 3.94
+12.24%
$ 13.79 million $ 841,693
Mar 20, 2026 $ 3.51
-15.54%
$ 12.35 million $ 926,503
Mar 19, 2026 $ 4.16
+2.57%
$ 14.52 million $ 1.08 million
Mar 18, 2026 $ 4.05
-3.76%
$ 14.24 million $ 3.65 million
Mar 17, 2026 $ 4.21
+3.02%
$ 14.8 million $ 966,497
Mar 16, 2026 $ 4.09
-16.71%
$ 14.37 million $ 2.04 million
Mar 15, 2026 $ 4.91
+28.51%
$ 17.25 million $ 956,483
Mar 14, 2026 $ 3.82
-4.19%
$ 13.42 million $ 365,832
Mar 13, 2026 $ 3.98
+4.89%
$ 13.92 million $ 1.86 million
Mar 12, 2026 $ 3.8
-1.29%
$ 13.36 million $ 1.35 million
Mar 11, 2026 $ 3.85
-10.31%
$ 13.53 million $ 1.34 million
Mar 10, 2026 $ 4.29
+10.16%
$ 14.19 million $ 1.14 million
Mar 9, 2026 $ 3.9
+0.61%
$ 13.7 million $ 1.84 million
Mar 8, 2026 $ 3.87
+0.34%
$ 13.62 million $ 1.99 million
Mar 7, 2026 $ 3.86
-3.01%
$ 13.57 million $ 1.15 million
Mar 6, 2026 $ 3.98
+20.55%
$ 13.99 million $ 251,019
Mar 5, 2026 $ 3.3
-5.63%
$ 11.61 million $ 750,257
Mar 4, 2026 $ 3.5
-5.62%
$ 12.3 million $ 1.71 million
Mar 3, 2026 $ 3.71
-8.78%
$ 13.03 million $ 1.03 million
Mar 2, 2026 $ 4.06
+6.84%
$ 14.29 million $ 1.76 million
Mar 1, 2026 $ 3.8
+1.60%
$ 13.37 million $ 1.36 million
Feb 28, 2026 $ 3.74
-1.93%
$ 13.16 million $ 1.35 million
Feb 27, 2026 $ 3.82
+4.85%
$ 13.39 million $ 4.79 million
Download