Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AOGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.96 | 0.00 | 0.00% | 10.96 | 10.96 | 10.96 | 1 |
| May 09 2024 | 10.96 | 0.03 | 0.27% | 10.93 | 10.96 | 10.93 | 2,104 |
| May 08 2024 | 10.93 | -0.02 | -0.18% | 10.93 | 10.93 | 10.93 | 5,661 |
| May 07 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 10.95 | 10.95 | 19 |
| May 06 2024 | 10.95 | 0.00 | 0.00% | 10.96 | 10.96 | 10.95 | 2 |
| May 03 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 10.95 | 10.95 | 52 |
| May 02 2024 | 10.95 | 0.06 | 0.55% | 10.93 | 11.10 | 10.915 | 15,601 |
| May 01 2024 | 10.89 | 0.00 | 0.00% | 10.89 | 10.89 | 10.89 | 0 |
| Apr 30 2024 | 10.89 | -0.01 | -0.09% | 10.89 | 10.89 | 10.89 | 232 |
| Apr 29 2024 | 10.90 | 0.01 | 0.09% | 10.89 | 10.90 | 10.78 | 5,744 |
| Apr 26 2024 | 10.89 | -0.02 | -0.18% | 10.91 | 10.91 | 10.89 | 1 |
| Apr 25 2024 | 10.91 | 0.00 | 0.00% | 10.89 | 10.91 | 10.89 | 13 |
| Apr 24 2024 | 10.91 | 0.01 | 0.09% | 10.91 | 10.91 | 10.91 | 5,000 |
| Apr 23 2024 | 10.90 | 0.00 | 0.00% | 10.90 | 10.90 | 10.90 | 0 |
| Apr 22 2024 | 10.90 | 0.02 | 0.18% | 10.89 | 10.90 | 10.83 | 30,257 |
| Apr 19 2024 | 10.88 | 0.00 | 0.00% | 10.88 | 10.88 | 10.88 | 9 |
| Apr 18 2024 | 10.88 | 0.00 | 0.00% | 10.88 | 10.89 | 10.88 | 1,831 |
| Apr 17 2024 | 10.88 | 0.00 | 0.00% | 10.88 | 10.88 | 10.88 | 4,833 |
| Apr 16 2024 | 10.88 | -0.02 | -0.18% | 10.88 | 10.88 | 10.82 | 7,526 |
| Apr 15 2024 | 10.90 | -0.02 | -0.18% | 10.90 | 10.90 | 10.89 | 265 |
| Apr 12 2024 | 10.92 | 0.02 | 0.18% | 10.88 | 10.92 | 10.88 | 1,012 |
| Apr 11 2024 | 10.90 | 0.00 | 0.00% | 10.91 | 10.91 | 10.90 | 81 |
| Apr 10 2024 | 10.90 | 0.00 | 0.00% | 10.90 | 10.90 | 10.90 | 5,377 |
| Apr 09 2024 | 10.90 | 0.03 | 0.28% | 10.90 | 10.90 | 10.89 | 5,140 |
| Apr 08 2024 | 10.87 | 0.03 | 0.28% | 10.84 | 10.87 | 10.84 | 16,888 |
| Apr 05 2024 | 10.84 | 0.00 | 0.00% | 10.84 | 10.84 | 10.84 | 1 |
| Apr 04 2024 | 10.84 | 0.00 | 0.00% | 10.84 | 10.84 | 10.84 | 100 |
| Apr 03 2024 | 10.84 | 0.08 | 0.74% | 10.82 | 10.85 | 10.82 | 3,675 |
| Apr 02 2024 | 10.76 | 0.00 | 0.00% | 10.76 | 10.76 | 10.76 | 1 |
| Apr 01 2024 | 10.76 | 0.00 | 0.00% | 10.88 | 10.88 | 10.76 | 64 |
| Mar 28 2024 | 10.76 | 0.00 | 0.00% | 10.76 | 10.76 | 10.76 | 0 |
| Mar 27 2024 | 10.76 | 0.00 | 0.00% | 10.76 | 10.79 | 10.75 | 1,650 |
| Mar 26 2024 | 10.76 | -0.04 | -0.37% | 10.85 | 10.85 | 10.76 | 834 |
| Mar 25 2024 | 10.80 | 0.00 | 0.00% | 10.85 | 10.85 | 10.80 | 3,256 |
| Mar 22 2024 | 10.80 | 0.00 | 0.00% | 10.84 | 10.85 | 10.75 | 20,804 |
| Mar 21 2024 | 10.80 | 0.02 | 0.19% | 10.78 | 10.81 | 10.77 | 10,803 |
| Mar 20 2024 | 10.78 | 0.00 | 0.00% | 10.78 | 10.78 | 10.78 | 1 |
| Mar 19 2024 | 10.78 | 0.01 | 0.09% | 10.78 | 10.84 | 10.78 | 105 |
| Mar 18 2024 | 10.77 | 0.00 | 0.00% | 10.88 | 10.88 | 10.77 | 104 |
| Mar 15 2024 | 10.77 | 0.02 | 0.19% | 10.77 | 10.77 | 10.77 | 100 |
| Mar 14 2024 | 10.75 | 0.00 | 0.00% | 10.85 | 10.85 | 10.75 | 104 |
| Mar 13 2024 | 10.75 | -0.05 | -0.46% | 10.75 | 10.75 | 10.75 | 100 |
| Mar 12 2024 | 10.80 | -0.04 | -0.37% | 10.80 | 10.80 | 10.80 | 111 |
| Mar 11 2024 | 10.84 | 0.03 | 0.28% | 10.84 | 10.84 | 10.84 | 100 |
| Mar 08 2024 | 10.81 | 0.00 | 0.00% | 10.81 | 10.81 | 10.81 | 110 |
| Mar 07 2024 | 10.81 | 0.00 | 0.00% | 10.81 | 10.81 | 10.81 | 101 |
| Mar 06 2024 | 10.81 | -0.01 | -0.09% | 10.81 | 10.81 | 10.81 | 102 |
| Mar 05 2024 | 10.82 | 0.00 | 0.00% | 10.77 | 10.82 | 10.77 | 42 |
| Mar 04 2024 | 10.82 | 0.02 | 0.19% | 10.81 | 10.82 | 10.81 | 118,539 |
| Mar 01 2024 | 10.80 | -0.02 | -0.18% | 10.80 | 10.80 | 10.80 | 3,075 |
| Feb 29 2024 | 10.82 | 0.01 | 0.09% | 10.82 | 10.82 | 10.81 | 8,012 |
| Feb 28 2024 | 10.81 | 0.01 | 0.09% | 10.795 | 10.81 | 10.795 | 3,627 |
| Feb 27 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 1 |
| Feb 26 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 554 |
| Feb 23 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 3 |
| Feb 22 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 147,293 |
| Feb 21 2024 | 10.80 | 0.02 | 0.19% | 10.81 | 10.81 | 10.80 | 5,000 |
| Feb 20 2024 | 10.78 | -0.02 | -0.19% | 10.78 | 10.78 | 10.78 | 1,441 |
| Feb 16 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 20 |
| Feb 15 2024 | 10.80 | -0.02 | -0.18% | 10.79 | 10.80 | 10.79 | 759 |
| Feb 14 2024 | 10.82 | 0.00 | 0.00% | 10.82 | 10.82 | 10.82 | 2 |
| Feb 13 2024 | 10.82 | -0.01 | -0.05% | 10.77 | 10.82 | 10.77 | 304 |
| Feb 12 2024 | 10.825 | 0.02 | 0.23% | 10.82 | 10.825 | 10.82 | 18,082 |
