Register for real-time alerts, custom portfolio, and market movers
AOD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 8.00 | 0.05 | 0.63% | 7.95 | 8.04 | 7.935 | 480,425 |
| Apr 30 2024 | 7.95 | -0.07 | -0.87% | 8.03 | 8.08 | 7.945 | 348,262 |
| Apr 29 2024 | 8.02 | -0.02 | -0.25% | 8.05 | 8.06 | 8.01 | 190,700 |
| Apr 26 2024 | 8.04 | 0.08 | 1.01% | 7.98 | 8.07 | 7.98 | 317,124 |
| Apr 25 2024 | 7.96 | -0.01 | -0.13% | 7.90 | 7.96 | 7.87 | 229,282 |
| Apr 24 2024 | 7.97 | 0.01 | 0.13% | 7.99 | 7.99 | 7.94 | 369,740 |
| Apr 23 2024 | 7.96 | 0.09 | 1.14% | 7.88 | 7.98 | 7.88 | 217,453 |
| Apr 22 2024 | 7.87 | 0.05 | 0.64% | 7.80 | 7.89 | 7.73 | 386,484 |
| Apr 19 2024 | 7.82 | 0.02 | 0.26% | 7.80 | 7.8401 | 7.77 | 361,238 |
| Apr 18 2024 | 7.80 | 0.00 | 0.00% | 7.81 | 7.87 | 7.79 | 315,567 |
| Apr 17 2024 | 7.80 | 0.02 | 0.26% | 7.81 | 7.86 | 7.78 | 269,598 |
| Apr 16 2024 | 7.78 | -0.08 | -1.02% | 7.85 | 7.8788 | 7.78 | 367,993 |
| Apr 15 2024 | 7.86 | -0.10 | -1.26% | 8.00 | 8.04 | 7.86 | 408,340 |
| Apr 12 2024 | 7.96 | -0.12 | -1.49% | 8.04 | 8.05 | 7.94 | 391,739 |
| Apr 11 2024 | 8.08 | 0.00 | 0.00% | 8.09 | 8.11 | 8.0311 | 255,060 |
| Apr 10 2024 | 8.08 | -0.06 | -0.74% | 8.05 | 8.13 | 8.05 | 249,535 |
| Apr 09 2024 | 8.14 | -0.02 | -0.25% | 8.18 | 8.19 | 8.12 | 125,847 |
| Apr 08 2024 | 8.16 | 0.01 | 0.12% | 8.14 | 8.1994 | 8.13 | 177,428 |
| Apr 05 2024 | 8.15 | 0.04 | 0.49% | 8.12 | 8.18 | 8.095 | 162,739 |
| Apr 04 2024 | 8.11 | -0.06 | -0.73% | 8.20 | 8.25 | 8.10 | 256,553 |
| Apr 03 2024 | 8.17 | 0.01 | 0.12% | 8.13 | 8.20 | 8.13 | 211,444 |
| Apr 02 2024 | 8.16 | -0.07 | -0.85% | 8.19 | 8.19 | 8.14 | 178,016 |
| Apr 01 2024 | 8.23 | -0.06 | -0.72% | 8.32 | 8.34 | 8.23 | 234,430 |
| Mar 28 2024 | 8.29 | 0.01 | 0.12% | 8.29 | 8.32 | 8.28 | 236,501 |
| Mar 27 2024 | 8.28 | 0.10 | 1.22% | 8.22 | 8.28 | 8.20 | 362,347 |
| Mar 26 2024 | 8.18 | -0.01 | -0.12% | 8.21 | 8.24 | 8.18 | 251,399 |
| Mar 25 2024 | 8.19 | -0.04 | -0.49% | 8.21 | 8.24 | 8.19 | 190,506 |
| Mar 22 2024 | 8.23 | -0.05 | -0.60% | 8.27 | 8.28 | 8.21 | 224,826 |
| Mar 21 2024 | 8.28 | 0.04 | 0.49% | 8.23 | 8.3099 | 8.23 | 326,496 |
| Mar 20 2024 | 8.24 | 0.01 | 0.12% | 8.20 | 8.24 | 8.16 | 370,569 |
| Mar 19 2024 | 8.23 | 0.03 | 0.37% | 8.19 | 8.26 | 8.17 | 211,994 |
| Mar 18 2024 | 8.20 | 0.04 | 0.49% | 8.18 | 8.24 | 8.18 | 248,923 |
| Mar 15 2024 | 8.16 | -0.01 | -0.12% | 8.17 | 8.20 | 8.14 | 108,346 |
| Mar 14 2024 | 8.17 | -0.12 | -1.45% | 8.29 | 8.29 | 8.16 | 275,088 |
| Mar 13 2024 | 8.29 | 0.02 | 0.24% | 8.27 | 8.29 | 8.23 | 295,362 |
| Mar 12 2024 | 8.27 | 0.12 | 1.47% | 8.16 | 8.28 | 8.16 | 387,731 |
| Mar 11 2024 | 8.15 | -0.04 | -0.49% | 8.17 | 8.17 | 8.13 | 148,280 |
| Mar 08 2024 | 8.19 | -0.04 | -0.49% | 8.23 | 8.27 | 8.17 | 215,608 |
| Mar 07 2024 | 8.23 | 0.08 | 0.98% | 8.18 | 8.24 | 8.16 | 166,659 |
| Mar 06 2024 | 8.15 | 0.07 | 0.87% | 8.13 | 8.19 | 8.13 | 305,611 |
| Mar 05 2024 | 8.08 | -0.04 | -0.49% | 8.09 | 8.13 | 8.08 | 384,956 |
| Mar 04 2024 | 8.12 | -0.02 | -0.25% | 8.14 | 8.16 | 8.09 | 312,345 |
| Mar 01 2024 | 8.14 | 0.05 | 0.62% | 8.11 | 8.15 | 8.08 | 279,054 |
| Feb 29 2024 | 8.09 | 0.02 | 0.25% | 8.13 | 8.13 | 8.07 | 255,635 |
| Feb 28 2024 | 8.07 | 0.00 | 0.00% | 8.06 | 8.10 | 8.0224 | 258,710 |
| Feb 27 2024 | 8.07 | -0.01 | -0.12% | 8.11 | 8.11 | 8.06 | 204,944 |
| Feb 26 2024 | 8.08 | -0.05 | -0.62% | 8.14 | 8.14 | 8.08 | 168,851 |
| Feb 23 2024 | 8.13 | -0.01 | -0.12% | 8.17 | 8.17 | 8.12 | 191,403 |
| Feb 22 2024 | 8.14 | 0.12 | 1.50% | 8.10 | 8.14 | 8.10 | 200,585 |
| Feb 21 2024 | 8.02 | -0.07 | -0.87% | 8.04 | 8.06 | 8.00 | 244,491 |
| Feb 20 2024 | 8.09 | -0.01 | -0.12% | 8.11 | 8.11 | 8.07 | 256,195 |
| Feb 16 2024 | 8.10 | -0.01 | -0.12% | 8.11 | 8.125 | 8.09 | 315,841 |
| Feb 15 2024 | 8.11 | 0.02 | 0.25% | 8.08 | 8.14 | 8.08 | 348,543 |
| Feb 14 2024 | 8.09 | 0.06 | 0.75% | 8.06 | 8.09 | 8.06 | 432,511 |
| Feb 13 2024 | 8.03 | -0.06 | -0.74% | 8.06 | 8.07 | 8.00 | 471,523 |
| Feb 12 2024 | 8.09 | 0.02 | 0.25% | 8.07 | 8.10 | 8.07 | 333,580 |
| Feb 09 2024 | 8.07 | 0.03 | 0.37% | 8.05 | 8.07 | 8.035 | 191,113 |
| Feb 08 2024 | 8.04 | 0.01 | 0.12% | 8.01 | 8.04 | 8.01 | 139,994 |
| Feb 07 2024 | 8.03 | 0.08 | 1.01% | 7.98 | 8.05 | 7.98 | 305,269 |
| Feb 06 2024 | 7.95 | 0.01 | 0.13% | 7.93 | 7.98 | 7.93 | 274,501 |
| Feb 05 2024 | 7.94 | -0.05 | -0.63% | 7.94 | 7.95 | 7.90 | 222,241 |
| Feb 02 2024 | 7.99 | -0.02 | -0.25% | 8.01 | 8.01 | 7.96 | 295,042 |
