AO Historical Data

AO
Download
Date Close Price change Market cap Trading volume
Today $ 2.3
+1.41%
$ 7.97 million $ 4.73 million
Yesterday $ 2.07
+6.18%
$ 7.22 million $ 3.28 million
Jun 13, 2026 $ 1.95
+0.92%
$ 6.86 million $ 274,571
Jun 12, 2026 $ 1.93
-4.64%
$ 6.79 million $ 275,040
Jun 11, 2026 $ 2.02
+0.20%
$ 7.12 million $ 2.99 million
Jun 10, 2026 $ 2.02
-2.78%
$ 7.1 million $ 2.41 million
Jun 9, 2026 $ 2.08
+2.24%
$ 7.3 million $ 6.86 million
Jun 8, 2026 $ 2.03
-4.53%
$ 7.14 million $ 2.78 million
Jun 7, 2026 $ 2.13
-6.84%
$ 7.48 million $ 3.31 million
Jun 6, 2026 $ 2.28
+4.23%
$ 8.03 million $ 1.4 million
Jun 5, 2026 $ 2.19
-14.24%
$ 7.7 million $ 2.98 million
Jun 4, 2026 $ 2.55
-0.02%
$ 8.98 million $ 3.77 million
Jun 3, 2026 $ 2.55
+1.22%
$ 8.98 million $ 2.52 million
Jun 2, 2026 $ 2.52
+0.83%
$ 8.87 million $ 2.51 million
Jun 1, 2026 $ 2.5
-1.41%
$ 8.8 million $ 4.79 million
May 31, 2026 $ 2.54
+1.42%
$ 8.96 million $ 2.07 million
May 30, 2026 $ 2.5
-3.59%
$ 8.83 million $ 1.39 million
May 29, 2026 $ 2.6
+1.44%
$ 9.18 million $ 2.03 million
May 28, 2026 $ 2.56
-3.96%
$ 9.06 million $ 2.61 million
May 27, 2026 $ 2.67
-4.68%
$ 9.41 million $ 2.35 million
May 26, 2026 $ 2.79
+1.11%
$ 9.83 million $ 3.55 million
May 25, 2026 $ 2.76
-5.09%
$ 9.71 million $ 2.16 million
May 24, 2026 $ 2.91
+2.16%
$ 10.23 million $ 1.38 million
May 23, 2026 $ 2.85
-0.51%
$ 10.02 million $ 2.71 million
May 22, 2026 $ 2.87
+2.52%
$ 10.06 million $ 2.19 million
May 21, 2026 $ 2.8
-1.76%
$ 9.84 million $ 2.12 million
May 20, 2026 $ 2.85
-3.74%
$ 10.01 million $ 2.04 million
May 19, 2026 $ 2.96
-1.00%
$ 10.39 million $ 1.24 million
May 18, 2026 $ 2.94
-0.70%
$ 10.52 million $ 4.66 million
May 17, 2026 $ 2.96
-3.29%
$ 10.47 million $ 1.75 million
May 16, 2026 $ 3.06
+3.24%
$ 10.75 million $ 1.24 million
May 15, 2026 $ 2.96
-0.40%
$ 10.41 million $ 2.15 million
May 14, 2026 $ 2.97
-2.77%
$ 10.45 million $ 2.83 million
May 13, 2026 $ 3.06
-3.18%
$ 10.75 million $ 2.18 million
May 12, 2026 $ 3.16
+6.09%
$ 11.1 million $ 1.86 million
May 11, 2026 $ 2.98
-0.99%
$ 10.47 million $ 3.12 million
May 10, 2026 $ 3.01
-1.75%
$ 10.57 million $ 3.25 million
May 9, 2026 $ 3.06
+1.99%
$ 10.76 million $ 1.57 million
May 8, 2026 $ 3
-1.26%
$ 10.55 million $ 4.63 million
May 7, 2026 $ 3.04
+2.05%
$ 10.68 million $ 7.04 million
May 6, 2026 $ 2.98
+10.40%
$ 10.47 million $ 2 million
May 5, 2026 $ 2.7
+1.51%
$ 9.48 million $ 1.69 million
May 4, 2026 $ 2.66
-5.87%
$ 9.34 million $ 6.23 million
May 3, 2026 $ 2.82
+8.63%
$ 9.92 million $ 2.72 million
May 2, 2026 $ 2.6
-0.42%
$ 9.13 million $ 1.26 million
May 1, 2026 $ 2.61
-0.75%
$ 9.17 million $ 2.78 million
Apr 30, 2026 $ 2.63
+0.19%
$ 9.24 million $ 1.59 million
Apr 29, 2026 $ 2.62
+0.29%
$ 9.22 million $ 2.49 million
Apr 28, 2026 $ 2.62
-0.03%
$ 9.2 million $ 1.89 million
Apr 27, 2026 $ 2.62
-1.19%
$ 9.2 million $ 4.38 million
Download