iShares Core 8020 Aggress... (AOA)
AMEX: AOA
· Real-Time Price · USD
88.49
0.35 (0.40%)
At close: Oct 01, 2025, 1:34 PM
AOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 87.86 | 88.14 | 87.63 | 88.14 | 88.14 | 0.30% | 110,169 |
| Sep 29, 2025 | 87.83 | 87.95 | 87.62 | 87.88 | 87.88 | 0.46% | 113,537 |
| Sep 26, 2025 | 87.36 | 87.60 | 87.17 | 87.48 | 87.48 | 0.36% | 78,600 |
| Sep 25, 2025 | 87.30 | 87.32 | 86.76 | 87.17 | 87.17 | -0.34% | 68,700 |
| Sep 24, 2025 | 87.76 | 87.97 | 87.41 | 87.47 | 87.47 | -0.56% | 107,700 |
| Sep 23, 2025 | 88.28 | 88.35 | 87.77 | 87.96 | 87.96 | -0.17% | 93,400 |
| Sep 22, 2025 | 87.74 | 88.26 | 87.64 | 88.11 | 88.11 | 0.23% | 102,400 |
| Sep 19, 2025 | 87.93 | 88.00 | 87.50 | 87.91 | 87.91 | 0.09% | 80,935 |
| Sep 18, 2025 | 87.75 | 87.99 | 87.34 | 87.83 | 87.83 | 0.32% | 86,400 |
| Sep 17, 2025 | 87.71 | 87.95 | 87.06 | 87.55 | 87.55 | -0.11% | 77,100 |
| Sep 16, 2025 | 87.78 | 87.85 | 87.38 | 87.65 | 87.65 | -0.01% | 87,623 |
| Sep 15, 2025 | 87.60 | 87.71 | 87.42 | 87.66 | 87.66 | 0.47% | 79,400 |
| Sep 12, 2025 | 87.35 | 87.40 | 87.07 | 87.25 | 87.25 | -0.07% | 80,822 |
| Sep 11, 2025 | 86.80 | 87.46 | 86.80 | 87.31 | 87.31 | 0.83% | 70,100 |
| Sep 10, 2025 | 86.86 | 86.99 | 86.49 | 86.59 | 86.59 | 0.19% | 65,500 |
| Sep 9, 2025 | 86.27 | 86.53 | 86.20 | 86.43 | 86.43 | -0.05% | 58,540 |
| Sep 8, 2025 | 86.42 | 86.49 | 86.24 | 86.47 | 86.47 | 0.46% | 62,240 |
| Sep 5, 2025 | 86.32 | 86.60 | 85.73 | 86.07 | 86.07 | 0.21% | 73,100 |
| Sep 4, 2025 | 85.47 | 86.00 | 85.35 | 85.89 | 85.89 | 0.56% | 58,909 |
| Sep 3, 2025 | 85.11 | 85.45 | 85.10 | 85.41 | 85.41 | 0.36% | 99,638 |
Page 1 of 136