Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AO. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 108.60 | 1.00 | 0.93% | 109.00 | 109.00 | 106.40 | 216,588 |
| May 17 2024 | 107.60 | -1.20 | -1.10% | 110.00 | 110.00 | 107.00 | 122,611 |
| May 16 2024 | 108.80 | 0.20 | 0.18% | 110.00 | 110.00 | 108.20 | 141,872 |
| May 15 2024 | 108.60 | -0.60 | -0.55% | 109.00 | 111.60 | 108.00 | 603,260 |
| May 14 2024 | 109.20 | 5.40 | 5.20% | 106.00 | 110.20 | 105.00 | 767,118 |
| May 13 2024 | 103.80 | -0.40 | -0.38% | 109.00 | 109.00 | 102.80 | 266,716 |
| May 10 2024 | 104.20 | -1.00 | -0.95% | 107.40 | 107.40 | 104.00 | 173,294 |
| May 09 2024 | 105.20 | -2.00 | -1.87% | 109.00 | 109.00 | 103.60 | 364,384 |
| May 08 2024 | 107.20 | -0.80 | -0.74% | 109.00 | 109.00 | 106.60 | 166,879 |
| May 07 2024 | 108.00 | 0.40 | 0.37% | 110.00 | 110.00 | 107.40 | 242,008 |
| May 03 2024 | 107.60 | 0.60 | 0.56% | 107.00 | 107.60 | 104.40 | 216,432 |
| May 02 2024 | 107.00 | 0.20 | 0.19% | 107.00 | 107.00 | 102.00 | 372,201 |
| May 01 2024 | 106.80 | 0.80 | 0.75% | 103.80 | 107.60 | 103.80 | 149,540 |
| Apr 30 2024 | 106.00 | -0.80 | -0.75% | 105.60 | 107.60 | 105.00 | 349,446 |
| Apr 29 2024 | 106.80 | 0.80 | 0.75% | 106.00 | 106.80 | 103.20 | 300,606 |
| Apr 26 2024 | 106.00 | 1.20 | 1.15% | 105.00 | 107.00 | 105.00 | 194,437 |
| Apr 25 2024 | 104.80 | -0.60 | -0.57% | 104.00 | 105.40 | 103.40 | 185,555 |
| Apr 24 2024 | 105.40 | 0.40 | 0.38% | 101.60 | 107.00 | 101.60 | 363,187 |
| Apr 23 2024 | 105.00 | 2.20 | 2.14% | 103.20 | 105.60 | 103.00 | 406,731 |
| Apr 22 2024 | 102.80 | 0.40 | 0.39% | 105.00 | 105.00 | 102.20 | 116,880 |
| Apr 19 2024 | 102.40 | -1.80 | -1.73% | 104.00 | 104.00 | 102.20 | 129,473 |
| Apr 18 2024 | 104.20 | 0.40 | 0.39% | 105.00 | 105.00 | 103.40 | 219,300 |
| Apr 17 2024 | 103.80 | -0.20 | -0.19% | 108.00 | 108.00 | 103.40 | 171,394 |
| Apr 16 2024 | 104.00 | -1.60 | -1.52% | 104.20 | 104.40 | 102.80 | 227,796 |
| Apr 15 2024 | 105.60 | -1.00 | -0.94% | 111.00 | 111.00 | 104.20 | 363,638 |
| Apr 12 2024 | 106.60 | -0.80 | -0.74% | 108.00 | 108.40 | 106.20 | 256,094 |
| Apr 11 2024 | 107.40 | 0.40 | 0.37% | 108.00 | 108.00 | 106.20 | 342,617 |
| Apr 10 2024 | 107.00 | 1.60 | 1.52% | 108.00 | 109.40 | 105.40 | 524,259 |
| Apr 09 2024 | 105.40 | 0.80 | 0.76% | 102.20 | 107.60 | 102.20 | 2,301,845 |
| Apr 08 2024 | 104.60 | -1.20 | -1.13% | 104.80 | 106.40 | 104.20 | 613,065 |
| Apr 05 2024 | 105.80 | -1.20 | -1.12% | 106.60 | 106.60 | 104.60 | 467,490 |
| Apr 04 2024 | 107.00 | 0.20 | 0.19% | 107.00 | 109.00 | 105.80 | 1,237,368 |
| Apr 03 2024 | 106.80 | 2.60 | 2.50% | 104.40 | 106.80 | 103.20 | 1,987,032 |
| Apr 02 2024 | 104.20 | 3.40 | 3.37% | 101.20 | 104.20 | 101.00 | 1,301,182 |
| Mar 28 2024 | 100.80 | 10.95 | 12.19% | 94.10 | 104.20 | 94.10 | 3,427,546 |
| Mar 27 2024 | 89.85 | -0.60 | -0.66% | 89.50 | 90.30 | 88.90 | 391,408 |
| Mar 26 2024 | 90.45 | 0.65 | 0.72% | 90.95 | 91.00 | 89.85 | 234,644 |
| Mar 25 2024 | 89.80 | -1.45 | -1.59% | 91.00 | 92.45 | 89.80 | 414,613 |
| Mar 22 2024 | 91.25 | -2.65 | -2.82% | 94.30 | 94.30 | 90.95 | 416,823 |
| Mar 21 2024 | 93.90 | 2.65 | 2.90% | 91.60 | 95.10 | 90.95 | 362,034 |
| Mar 20 2024 | 91.25 | -0.30 | -0.33% | 93.75 | 93.75 | 91.00 | 220,623 |
| Mar 19 2024 | 91.55 | -0.70 | -0.76% | 92.25 | 94.45 | 91.55 | 1,665,659 |
| Mar 18 2024 | 92.25 | 0.90 | 0.99% | 94.60 | 94.60 | 91.00 | 2,472,102 |
| Mar 15 2024 | 91.35 | -1.35 | -1.46% | 95.00 | 95.00 | 91.35 | 711,870 |
| Mar 14 2024 | 92.70 | -1.00 | -1.07% | 93.60 | 95.00 | 92.65 | 212,149 |
| Mar 13 2024 | 93.70 | 0.65 | 0.70% | 92.35 | 94.15 | 92.35 | 413,931 |
| Mar 12 2024 | 93.05 | 1.10 | 1.20% | 92.00 | 93.95 | 92.00 | 283,307 |
| Mar 11 2024 | 91.95 | -0.80 | -0.86% | 91.75 | 93.40 | 90.50 | 206,021 |
| Mar 08 2024 | 92.75 | 2.20 | 2.43% | 92.65 | 93.00 | 90.65 | 316,043 |
| Mar 07 2024 | 90.55 | 0.05 | 0.06% | 91.00 | 92.30 | 90.55 | 118,309 |
| Mar 06 2024 | 90.50 | -0.20 | -0.22% | 92.50 | 92.50 | 90.50 | 1,023,787 |
| Mar 05 2024 | 90.70 | -0.70 | -0.77% | 90.05 | 90.70 | 89.00 | 578,367 |
| Mar 04 2024 | 91.40 | -3.30 | -3.48% | 93.00 | 94.20 | 90.40 | 300,107 |
| Mar 01 2024 | 94.70 | 1.85 | 1.99% | 92.00 | 95.00 | 92.00 | 462,643 |
| Feb 29 2024 | 92.85 | 1.90 | 2.09% | 91.00 | 94.00 | 91.00 | 541,283 |
| Feb 28 2024 | 90.95 | -1.05 | -1.14% | 93.90 | 93.90 | 90.00 | 294,196 |
| Feb 27 2024 | 92.00 | 1.35 | 1.49% | 90.65 | 92.50 | 90.30 | 265,050 |
| Feb 26 2024 | 90.65 | -0.80 | -0.87% | 93.00 | 93.45 | 90.15 | 244,635 |
| Feb 23 2024 | 91.45 | -1.15 | -1.24% | 93.00 | 93.95 | 91.00 | 203,483 |
| Feb 22 2024 | 92.60 | 3.45 | 3.87% | 90.00 | 93.45 | 90.00 | 710,038 |
| Feb 21 2024 | 89.15 | 0.50 | 0.56% | 89.00 | 90.20 | 87.70 | 1,256,033 |
