AO Historical Data

AO Page 4
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 5.06
-7.52%
$ 17.78 million $ 4.1 million
Jan 15, 2026 $ 5.47
+1.55%
$ 19.24 million $ 6.44 million
Jan 14, 2026 $ 5.39
-1.80%
$ 18.95 million $ 7.36 million
Jan 13, 2026 $ 5.49
+0.60%
$ 19.22 million $ 6.89 million
Jan 12, 2026 $ 5.46
-2.75%
$ 19.18 million $ 5.49 million
Jan 11, 2026 $ 5.61
-2.84%
$ 19.72 million $ 2.19 million
Jan 10, 2026 $ 5.77
+1.06%
$ 20.3 million $ 1.41 million
Jan 9, 2026 $ 5.71
+0.47%
$ 20.09 million $ 4.83 million
Jan 8, 2026 $ 5.69
-7.11%
$ 20.07 million $ 5.31 million
Jan 7, 2026 $ 6.12
-2.63%
$ 21.53 million $ 5.06 million
Jan 6, 2026 $ 6.29
+0.39%
$ 22.09 million $ 6.01 million
Jan 5, 2026 $ 6.26
+0.38%
$ 22.02 million $ 6.67 million
Jan 4, 2026 $ 6.24
+1.95%
$ 21.94 million $ 3.6 million
Jan 3, 2026 $ 6.12
+2.59%
$ 21.52 million $ 2.6 million
Jan 2, 2026 $ 5.97
+1.09%
$ 20.97 million $ 5.74 million
Jan 1, 2026 $ 5.9
+5.58%
$ 20.75 million $ 2.45 million
Dec 31, 2025 $ 5.76
-1.23%
$ 19.69 million $ 4.34 million
Dec 30, 2025 $ 5.82
-0.33%
$ 20.51 million $ 4.57 million
Dec 29, 2025 $ 5.91
-0.23%
$ 20.73 million $ 6.43 million
Dec 28, 2025 $ 5.83
-0.93%
$ 20.56 million $ 1.75 million
Dec 27, 2025 $ 5.9
-0.07%
$ 20.68 million $ 1.76 million
Dec 26, 2025 $ 5.9
+0.81%
$ 20.75 million $ 5.77 million
Dec 25, 2025 $ 5.86
-0.02%
$ 20.58 million $ 2.5 million
Dec 24, 2025 $ 6.06
+0.80%
$ 20.59 million $ 3.58 million
Dec 23, 2025 $ 6.07
-3.82%
$ 21.12 million $ 4.83 million
Dec 22, 2025 $ 6.27
+19.73%
$ 22.18 million $ 4.92 million
Dec 21, 2025 $ 5.23
-0.25%
$ 18.41 million $ 92,196
Dec 20, 2025 $ 5.24
+0.32%
$ 18.44 million $ 104,793
Dec 19, 2025 $ 5.22
-15.30%
$ 18.37 million $ 103,693
Dec 18, 2025 $ 6.23
+3.45%
$ 21.69 million $ 6.18 million
Dec 17, 2025 $ 6.05
-0.88%
$ 21.18 million $ 3.04 million
Dec 16, 2025 $ 6.11
-7.06%
$ 21.48 million $ 3.19 million
Dec 15, 2025 $ 6.61
+7.85%
$ 22.95 million $ 4.27 million
Dec 14, 2025 $ 6.06
-10.63%
$ 21.54 million $ 3.13 million
Dec 13, 2025 $ 6.8
-19.87%
$ 23.83 million $ 2.54 million
Dec 12, 2025 $ 8.48
+32.92%
$ 28.13 million $ 5.46 million
Dec 11, 2025 $ 6.38
-1.02%
$ 22.44 million $ 7.02 million
Dec 10, 2025 $ 6.45
-27.30%
$ 22.68 million $ 6.21 million
Dec 9, 2025 $ 8.87
-2.73%
$ 33.03 million $ 6.6 million
Dec 8, 2025 $ 9.04
+29.42%
$ 31.79 million $ 5.84 million
Dec 7, 2025 $ 6.99
+10.03%
$ 24.55 million $ 4.15 million
Dec 6, 2025 $ 6.35
-1.67%
$ 22.33 million $ 3.26 million
Dec 5, 2025 $ 6.46
-5.98%
$ 22.71 million $ 6.6 million
Dec 4, 2025 $ 6.87
+4.08%
$ 24.14 million $ 8.68 million
Dec 3, 2025 $ 6.6
+5.26%
$ 23.79 million $ 15.83 million
Dec 2, 2025 $ 6.27
+3.19%
$ 22.04 million $ 15.54 million
Dec 1, 2025 $ 6.08
-2.69%
$ 21.37 million $ 17.52 million
Nov 30, 2025 $ 6.25
+0.85%
$ 21.95 million $ 7.85 million
Nov 29, 2025 $ 6.21
-2.15%
$ 21.78 million $ 7.78 million
Nov 28, 2025 $ 6.35
-1.48%
$ 22.31 million $ 12.08 million