AO Historical Data

AO
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 1.95
-8.47%
$ 7.22 million $ 14.33 million
Jun 1 $ 2.28
-10.04%
$ 7.48 million $ 17.72 million
May 25 $ 2.5
-13.98%
$ 8.96 million $ 14.02 million
May 18 $ 2.85
-3.63%
$ 10.23 million $ 13.61 million
May 11 $ 3.06
+1.67%
$ 10.39 million $ 13.83 million
May 4 $ 3.06
+8.41%
$ 10.57 million $ 22.22 million
Apr 27 $ 2.6
-1.88%
$ 9.92 million $ 3.27 million
Apr 20 $ 2.54
-5.32%
$ 9.31 million $ 15.59 million
Apr 13 $ 2.66
-9.40%
$ 9.44 million $ 13.93 million
Apr 6 $ 3.06
-7.83%
$ 10.3 million $ 18.51 million
Mar 30 $ 2.84
-13.63%
$ 11.68 million $ 15.35 million
Mar 23 $ 3.37
-19.13%
$ 11.58 million $ 11.31 million
Mar 16 $ 4.17
-15.04%
$ 14.66 million $ 10.83 million
Mar 9 $ 4.91
+26.67%
$ 17.25 million $ 8.85 million
Mar 2 $ 3.86
+1.50%
$ 13.62 million $ 6.65 million
Feb 23 $ 3.8
-2.59%
$ 13.37 million $ 13 million
Feb 16 $ 4.06
+5.74%
$ 13.73 million $ 6.94 million
Feb 9 $ 3.86
-0.51%
$ 13.5 million $ 7.57 million
Feb 2 $ 3.99
-38.03%
$ 13.65 million $ 18.81 million
Jan 26 $ 6.17
+22.87%
$ 22.65 million $ 15.72 million
Jan 19 $ 6.7
+29.60%
$ 17.66 million $ 25.14 million
Jan 12 $ 5.16
-8.00%
$ 18.17 million $ 30.47 million
Jan 5 $ 5.77
-7.48%
$ 19.72 million $ 29.29 million
Dec 29 $ 6.12
+3.28%
$ 21.94 million $ 26.13 million
Dec 22 $ 5.9
+12.60%
$ 20.56 million $ 23.35 million
Dec 15 $ 5.24
-14.47%
$ 18.41 million $ 16.89 million
Dec 8 $ 6.8
-2.71%
$ 21.54 million $ 33.66 million
Dec 1 $ 6.35
+1.69%
$ 24.55 million $ 67.43 million
Nov 24 $ 6.21
-7.32%
$ 21.95 million $ 62.3 million
Nov 17 $ 6.77
+8.48%
$ 23.55 million $ 38.71 million
Nov 10 $ 6.33
-16.51%
$ 21.94 million $ 25.29 million
Nov 3 $ 7.38
+33.01%
$ 26.67 million $ 12.37 million
Oct 27 $ 5.96
+45.31%
$ 19.49 million $ 1.2 million
Oct 20 $ 4.03
-28.51%
$ 14.42 million $ 625,633
Oct 13 $ 5.45
-10.08%
$ 19.8 million $ 586,885
Oct 6 $ 5.49
-13.00%
$ 21.31 million $ 938,362
Sep 29 $ 6.51
+3.26%
$ 22.17 million $ 905,975
Sep 22 $ 5.56
-28.75%
$ 22.16 million $ 2.8 million
Sep 15 $ 8.31
-6.74%
$ 27.44 million $ 2.81 million
Sep 8 $ 9.56
+7.73%
$ 31.32 million $ 2.84 million
Sep 1 $ 8.89
+5.37%
$ 31.2 million $ 3.01 million
Aug 25 $ 8.61
-24.00%
$ 29.67 million $ 2.23 million
Aug 18 $ 11.77
-7.02%
$ 39.86 million $ 3.86 million
Aug 11 $ 12.66
-7.91%
$ 44.53 million $ 10.38 million
Aug 4 $ 14.4
-0.66%
$ 48.33 million $ 12.58 million
Jul 28 $ 13.46
-23.51%
$ 50.98 million $ 13.1 million
Jul 21 $ 15.91
-11.69%
$ 61.88 million $ 12.18 million
Jul 14 $ 17.39
+20.91%
$ 63.37 million $ 11.75 million
Jul 7 $ 14.33
+15.60%
$ 50.56 million $ 9.97 million
Jun 30 $ 12.29
-13.72%
$ 43.57 million $ 7.05 million
Download