AO Historical Data

AO Page 3
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 3.86
-3.01%
$ 13.57 million $ 1.15 million
Mar 6, 2026 $ 3.98
+20.55%
$ 13.99 million $ 251,019
Mar 5, 2026 $ 3.3
-5.63%
$ 11.61 million $ 750,257
Mar 4, 2026 $ 3.5
-5.62%
$ 12.3 million $ 1.71 million
Mar 3, 2026 $ 3.71
-8.78%
$ 13.03 million $ 1.03 million
Mar 2, 2026 $ 4.06
+6.84%
$ 14.29 million $ 1.76 million
Mar 1, 2026 $ 3.8
+1.60%
$ 13.37 million $ 1.36 million
Feb 28, 2026 $ 3.74
-1.93%
$ 13.16 million $ 1.35 million
Feb 27, 2026 $ 3.82
+4.85%
$ 13.39 million $ 4.79 million
Feb 26, 2026 $ 3.63
-3.09%
$ 12.75 million $ 54,264
Feb 25, 2026 $ 3.74
-2.71%
$ 13.14 million $ 1.36 million
Feb 24, 2026 $ 3.84
+5.66%
$ 13.5 million $ 973,456
Feb 23, 2026 $ 3.63
-6.92%
$ 12.78 million $ 3.12 million
Feb 22, 2026 $ 3.91
-3.84%
$ 13.73 million $ 1.24 million
Feb 21, 2026 $ 4.06
-1.07%
$ 14.28 million $ 537,087
Feb 20, 2026 $ 4.11
+0.66%
$ 14.44 million $ 1.58 million
Feb 19, 2026 $ 4.08
+7.85%
$ 14.32 million $ 1.28 million
Feb 18, 2026 $ 3.78
+0.63%
$ 13.3 million $ 1.27 million
Feb 17, 2026 $ 3.75
-1.21%
$ 13.18 million $ 1.2 million
Feb 16, 2026 $ 3.8
-1.10%
$ 13.32 million $ 1.08 million
Feb 15, 2026 $ 3.84
-0.57%
$ 13.5 million $ 1.21 million
Feb 14, 2026 $ 3.86
+5.98%
$ 13.58 million $ 1.06 million
Feb 13, 2026 $ 3.64
-3.97%
$ 12.81 million $ 1.19 million
Feb 12, 2026 $ 3.8
-2.63%
$ 13.34 million $ 1.28 million
Feb 11, 2026 $ 3.9
-0.95%
$ 13.71 million $ 1.51 million
Feb 10, 2026 $ 3.94
-1.71%
$ 13.84 million $ 1.02 million
Feb 9, 2026 $ 4
+3.13%
$ 14.71 million $ 1.52 million
Feb 8, 2026 $ 3.88
-2.73%
$ 13.65 million $ 819,815
Feb 7, 2026 $ 3.99
-7.79%
$ 14.03 million $ 615,206
Feb 6, 2026 $ 4.33
-23.29%
$ 15.24 million $ 1.24 million
Feb 5, 2026 $ 5.65
-5.56%
$ 19.86 million $ 3.49 million
Feb 4, 2026 $ 5.98
-4.23%
$ 21.03 million $ 7.92 million
Feb 3, 2026 $ 6.25
-1.80%
$ 21.97 million $ 2.26 million
Feb 2, 2026 $ 6.36
-1.22%
$ 22.34 million $ 3.28 million
Feb 1, 2026 $ 6.44
+3.14%
$ 22.65 million $ 2.47 million
Jan 31, 2026 $ 6.17
-6.72%
$ 21.7 million $ 2.61 million
Jan 30, 2026 $ 6.62
-4.08%
$ 23.26 million $ 2.39 million
Jan 29, 2026 $ 6.9
+3.67%
$ 24.25 million $ 2.86 million
Jan 28, 2026 $ 6.65
+12.71%
$ 23.4 million $ 2.34 million
Jan 27, 2026 $ 5.9
-8.71%
$ 20.76 million $ 1.76 million
Jan 26, 2026 $ 6.47
+28.73%
$ 22.74 million $ 3.76 million
Jan 25, 2026 $ 5.02
-26.96%
$ 17.66 million $ 133,734
Jan 24, 2026 $ 6.7
-4.91%
$ 23.57 million $ 911,767
Jan 23, 2026 $ 7.05
-24.99%
$ 24.79 million $ 3.85 million
Jan 22, 2026 $ 9.4
+6.01%
$ 33.05 million $ 3.77 million
Jan 21, 2026 $ 8.87
-30.19%
$ 30.7 million $ 6.1 million
Jan 20, 2026 $ 12.7
+78.09%
$ 44.66 million $ 6.24 million
Jan 19, 2026 $ 7.13
+37.90%
$ 25.08 million $ 4.27 million
Jan 18, 2026 $ 5.17
+0.71%
$ 18.17 million $ 209,528
Jan 17, 2026 $ 5.16
+1.97%
$ 18.14 million $ 199,094