Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.41 | 0.08 | 3.43% | 2.33 | 2.42 | 2.33 | 338,472 |
| Apr 24 2024 | 2.33 | -0.04 | -1.69% | 2.33 | 2.34 | 2.31 | 299,540 |
| Apr 23 2024 | 2.37 | 0.05 | 2.16% | 2.31 | 2.38 | 2.30 | 335,729 |
| Apr 22 2024 | 2.32 | -0.05 | -2.11% | 2.36 | 2.39 | 2.32 | 495,995 |
| Apr 19 2024 | 2.37 | -0.10 | -4.05% | 2.44 | 2.46 | 2.37 | 426,320 |
| Apr 18 2024 | 2.47 | 0.00 | 0.00% | 2.48 | 2.49 | 2.45 | 215,903 |
| Apr 17 2024 | 2.47 | 0.01 | 0.41% | 2.47 | 2.52 | 2.44 | 319,931 |
| Apr 16 2024 | 2.46 | -0.04 | -1.60% | 2.47 | 2.50 | 2.45 | 261,892 |
| Apr 15 2024 | 2.50 | 0.05 | 2.04% | 2.52 | 2.52 | 2.47 | 331,242 |
| Apr 12 2024 | 2.45 | -0.07 | -2.78% | 2.55 | 2.55 | 2.45 | 487,582 |
| Apr 11 2024 | 2.52 | -0.01 | -0.40% | 2.54 | 2.55 | 2.51 | 274,424 |
| Apr 10 2024 | 2.53 | -0.01 | -0.39% | 2.53 | 2.55 | 2.52 | 282,927 |
| Apr 09 2024 | 2.54 | -0.06 | -2.31% | 2.60 | 2.61 | 2.52 | 335,589 |
| Apr 08 2024 | 2.60 | 0.02 | 0.78% | 2.57 | 2.60 | 2.55 | 315,675 |
| Apr 05 2024 | 2.58 | 0.05 | 1.98% | 2.55 | 2.60 | 2.54 | 568,599 |
| Apr 04 2024 | 2.53 | 0.06 | 2.43% | 2.47 | 2.53 | 2.47 | 350,825 |
| Apr 03 2024 | 2.47 | 0.03 | 1.23% | 2.46 | 2.49 | 2.46 | 382,854 |
| Apr 02 2024 | 2.44 | 0.05 | 2.09% | 2.42 | 2.46 | 2.42 | 421,770 |
| Apr 01 2024 | 2.39 | 0.03 | 1.27% | 2.35 | 2.40 | 2.34 | 214,842 |
| Mar 28 2024 | 2.36 | 0.00 | 0.00% | 2.37 | 2.40 | 2.35 | 248,728 |
| Mar 27 2024 | 2.36 | 0.04 | 1.72% | 2.32 | 2.39 | 2.32 | 239,561 |
| Mar 26 2024 | 2.32 | 0.02 | 0.87% | 2.33 | 2.37 | 2.32 | 351,197 |
| Mar 25 2024 | 2.30 | 0.03 | 1.32% | 2.30 | 2.33 | 2.29 | 239,394 |
| Mar 22 2024 | 2.27 | -0.02 | -0.87% | 2.29 | 2.30 | 2.27 | 167,639 |
| Mar 21 2024 | 2.29 | 0.01 | 0.44% | 2.30 | 2.32 | 2.28 | 216,727 |
| Mar 20 2024 | 2.28 | 0.03 | 1.33% | 2.26 | 2.31 | 2.26 | 300,786 |
| Mar 19 2024 | 2.25 | 0.09 | 4.17% | 2.19 | 2.28 | 2.19 | 699,285 |
| Mar 18 2024 | 2.16 | 0.07 | 3.35% | 2.13 | 2.19 | 2.12 | 345,823 |
| Mar 15 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.11 | 2.09 | 290,935 |
| Mar 14 2024 | 2.09 | -0.03 | -1.42% | 2.14 | 2.14 | 2.08 | 390,295 |
| Mar 13 2024 | 2.12 | 0.02 | 0.95% | 2.11 | 2.15 | 2.11 | 367,117 |
| Mar 12 2024 | 2.10 | 0.01 | 0.48% | 2.12 | 2.14 | 2.09 | 370,784 |
| Mar 11 2024 | 2.09 | 0.00 | 0.00% | 2.08 | 2.12 | 2.08 | 293,491 |
| Mar 08 2024 | 2.09 | -0.05 | -2.34% | 2.15 | 2.15 | 2.09 | 178,376 |
| Mar 07 2024 | 2.14 | -0.01 | -0.47% | 2.14 | 2.18 | 2.14 | 152,379 |
| Mar 06 2024 | 2.15 | 0.04 | 1.90% | 2.15 | 2.20 | 2.15 | 282,848 |
| Mar 05 2024 | 2.11 | -0.03 | -1.40% | 2.11 | 2.14 | 2.11 | 306,439 |
| Mar 04 2024 | 2.14 | -0.05 | -2.28% | 2.19 | 2.19 | 2.13 | 310,946 |
| Mar 01 2024 | 2.19 | 0.10 | 4.78% | 2.09 | 2.19 | 2.07 | 429,486 |
| Feb 29 2024 | 2.09 | -0.04 | -1.88% | 2.14 | 2.14 | 2.03 | 1,040,354 |
| Feb 28 2024 | 2.13 | 0.04 | 1.91% | 2.07 | 2.17 | 2.07 | 733,043 |
| Feb 27 2024 | 2.09 | -0.19 | -8.33% | 1.98 | 2.10 | 1.94 | 1,644,142 |
| Feb 26 2024 | 2.28 | 0.01 | 0.44% | 2.27 | 2.28 | 2.25 | 199,642 |
| Feb 23 2024 | 2.27 | -0.01 | -0.44% | 2.26 | 2.27 | 2.23 | 561,329 |
| Feb 22 2024 | 2.28 | 0.01 | 0.44% | 2.28 | 2.29 | 2.26 | 232,443 |
| Feb 21 2024 | 2.27 | 0.00 | 0.00% | 2.29 | 2.31 | 2.27 | 288,997 |
| Feb 20 2024 | 2.27 | -0.05 | -2.16% | 2.30 | 2.32 | 2.26 | 283,096 |
| Feb 16 2024 | 2.32 | 0.02 | 0.87% | 2.29 | 2.33 | 2.28 | 211,370 |
| Feb 15 2024 | 2.30 | 0.02 | 0.88% | 2.28 | 2.31 | 2.26 | 237,030 |
| Feb 14 2024 | 2.28 | 0.04 | 1.79% | 2.27 | 2.31 | 2.27 | 188,500 |
| Feb 13 2024 | 2.24 | -0.06 | -2.61% | 2.27 | 2.27 | 2.24 | 331,761 |
| Feb 12 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.33 | 2.28 | 851,808 |
| Feb 09 2024 | 2.30 | -0.01 | -0.43% | 2.33 | 2.33 | 2.27 | 315,916 |
| Feb 08 2024 | 2.31 | -0.14 | -5.71% | 2.33 | 2.36 | 2.31 | 211,566 |
| Feb 07 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
| Feb 06 2024 | 2.45 | -0.01 | -0.41% | 2.44 | 2.48 | 2.44 | 322,607 |
| Feb 05 2024 | 2.46 | 0.03 | 1.23% | 2.45 | 2.49 | 2.41 | 225,521 |
| Feb 02 2024 | 2.43 | -0.07 | -2.80% | 2.52 | 2.52 | 2.42 | 216,649 |
| Feb 01 2024 | 2.50 | -0.03 | -1.19% | 2.54 | 2.59 | 2.50 | 182,967 |
| Jan 31 2024 | 2.53 | -0.07 | -2.69% | 2.62 | 2.62 | 2.53 | 153,266 |
| Jan 30 2024 | 2.60 | -0.02 | -0.76% | 2.60 | 2.62 | 2.59 | 258,760 |
| Jan 29 2024 | 2.62 | -0.02 | -0.76% | 2.63 | 2.65 | 2.61 | 131,813 |
