AO Historical Data

AO Page 7
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $ 12.06
-3.62%
$ 42.21 million $ 1.1 million
Aug 18, 2025 $ 12.52
-1.11%
$ 44.01 million $ 1.1 million
Aug 17, 2025 $ 12.66
+0.06%
$ 44.53 million $ 1.15 million
Aug 16, 2025 $ 12.65
+0.34%
$ 44.48 million $ 1.12 million
Aug 15, 2025 $ 12.61
-4.65%
$ 44.33 million $ 1.3 million
Aug 14, 2025 $ 13.27
-3.87%
$ 46.49 million $ 1.2 million
Aug 13, 2025 $ 13.8
+1.26%
$ 48.53 million $ 1.45 million
Aug 12, 2025 $ 13.63
+1.21%
$ 47.93 million $ 1.85 million
Aug 11, 2025 $ 13.47
-1.99%
$ 47.36 million $ 2.31 million
Aug 10, 2025 $ 13.75
-4.56%
$ 48.33 million $ 1.92 million
Aug 9, 2025 $ 14.4
+7.87%
$ 50.64 million $ 2.23 million
Aug 8, 2025 $ 13.35
+1.53%
$ 46.95 million $ 1.83 million
Aug 7, 2025 $ 13.15
-0.77%
$ 46.24 million $ 1.87 million
Aug 6, 2025 $ 13.26
-0.54%
$ 46.62 million $ 2.18 million
Aug 5, 2025 $ 13.33
-4.34%
$ 46.88 million $ 2.06 million
Aug 4, 2025 $ 13.94
-3.87%
$ 49.01 million $ 2.41 million
Aug 3, 2025 $ 14.5
+7.89%
$ 50.98 million $ 1.69 million
Aug 2, 2025 $ 13.46
+0.12%
$ 47.24 million $ 1.35 million
Aug 1, 2025 $ 13.44
-2.08%
$ 47.28 million $ 1.72 million
Jul 31, 2025 $ 13.72
-11.10%
$ 48.25 million $ 2.16 million
Jul 30, 2025 $ 15.44
+3.49%
$ 54.28 million $ 2.37 million
Jul 29, 2025 $ 14.95
-1.84%
$ 52.55 million $ 2.83 million
Jul 28, 2025 $ 15.23
-13.49%
$ 53.54 million $ 2.66 million
Jul 27, 2025 $ 17.6
+10.61%
$ 61.88 million $ 2.23 million
Jul 26, 2025 $ 15.91
-3.30%
$ 55.94 million $ 2.49 million
Jul 25, 2025 $ 16.45
+8.96%
$ 57.83 million $ 1.83 million
Jul 24, 2025 $ 15.09
-4.72%
$ 53.06 million $ 2.27 million
Jul 23, 2025 $ 15.83
-9.83%
$ 55.64 million $ 1.91 million
Jul 22, 2025 $ 17.53
-0.30%
$ 61.63 million $ 1.91 million
Jul 21, 2025 $ 17.58
-2.43%
$ 61.81 million $ 1.76 million
Jul 20, 2025 $ 18.02
+3.54%
$ 63.37 million $ 1.84 million
Jul 19, 2025 $ 17.39
-1.72%
$ 61.13 million $ 1.97 million
Jul 18, 2025 $ 17.69
+10.24%
$ 62.2 million $ 2.17 million
Jul 17, 2025 $ 16.05
-2.77%
$ 56.42 million $ 1.7 million
Jul 16, 2025 $ 16.51
+4.23%
$ 58.03 million $ 2.1 million
Jul 15, 2025 $ 15.84
+5.33%
$ 55.68 million $ 1.97 million
Jul 14, 2025 $ 15.04
+4.56%
$ 52.86 million $ 1.85 million
Jul 13, 2025 $ 14.38
+0.35%
$ 50.56 million $ 1.64 million
Jul 12, 2025 $ 14.33
-1.99%
$ 50.38 million $ 2.04 million
Jul 11, 2025 $ 14.62
-0.05%
$ 51.4 million $ 1.6 million
Jul 10, 2025 $ 13.37
-2.61%
$ 47.32 million $ 1.67 million
Jul 9, 2025 $ 13.73
+8.51%
$ 48.29 million $ 1.86 million
Jul 8, 2025 $ 12.66
+2.30%
$ 44.5 million $ 1.48 million
Jul 7, 2025 $ 12.36
-0.26%
$ 43.47 million $ 1.33 million
Jul 6, 2025 $ 12.39
+0.81%
$ 43.57 million $ 1.61 million
Jul 5, 2025 $ 12.29
-1.80%
$ 43.22 million $ 1.49 million
Jul 4, 2025 $ 12.52
-4.48%
$ 44.01 million $ 1.47 million
Jul 3, 2025 $ 13.1
-4.53%
$ 46.07 million $ 518,319
Jul 2, 2025 $ 13.72
+4.66%
$ 48.24 million $ 622,019
Jul 1, 2025 $ 13.15
-4.81%
$ 46.09 million $ 1.59 million