iShares Core 8020 Aggress... (AOA)
AMEX: AOA
· Real-Time Price · USD
85.03
-0.14 (-0.16%)
At close: Aug 20, 2025, 3:59 PM
85.99
1.12%
After-hours: Aug 20, 2025, 07:32 PM EDT
AOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 84.96 | 85.18 | 84.67 | 84.95 | 84.95 | -0.26% | 50,663 |
| Aug 19, 2025 | 85.50 | 85.59 | 85.01 | 85.17 | 85.17 | -0.22% | 63,332 |
| Aug 18, 2025 | 85.42 | 85.48 | 85.21 | 85.36 | 85.36 | -0.05% | 66,700 |
| Aug 15, 2025 | 85.51 | 85.53 | 85.25 | 85.40 | 85.40 | -0.06% | 43,200 |
| Aug 14, 2025 | 85.32 | 85.50 | 85.10 | 85.45 | 85.45 | -0.07% | 65,100 |
| Aug 13, 2025 | 85.40 | 85.63 | 85.33 | 85.51 | 85.51 | 0.35% | 59,746 |
| Aug 12, 2025 | 84.62 | 85.21 | 84.46 | 85.21 | 85.21 | 0.97% | 49,807 |
| Aug 11, 2025 | 84.40 | 84.61 | 84.18 | 84.39 | 84.39 | -0.17% | 64,308 |
| Aug 8, 2025 | 84.34 | 84.63 | 84.27 | 84.53 | 84.53 | 0.51% | 54,338 |
| Aug 7, 2025 | 84.41 | 84.61 | 83.82 | 84.10 | 84.10 | 0.14% | 67,000 |
| Aug 6, 2025 | 83.79 | 84.13 | 83.60 | 83.98 | 83.98 | 0.45% | 52,874 |
| Aug 5, 2025 | 83.75 | 83.86 | 83.37 | 83.60 | 83.60 | -0.17% | 48,949 |
| Aug 4, 2025 | 83.35 | 83.75 | 83.32 | 83.74 | 83.74 | 1.21% | 61,204 |
| Aug 1, 2025 | 83.08 | 83.08 | 82.40 | 82.74 | 82.74 | -0.90% | 81,700 |
| Jul 31, 2025 | 84.09 | 84.14 | 83.32 | 83.49 | 83.49 | -0.44% | 104,306 |
| Jul 30, 2025 | 84.10 | 84.20 | 83.51 | 83.86 | 83.86 | -0.23% | 47,000 |
| Jul 29, 2025 | 84.38 | 84.39 | 84.00 | 84.05 | 84.05 | -0.19% | 38,600 |
| Jul 28, 2025 | 84.47 | 84.47 | 83.98 | 84.21 | 84.21 | -0.43% | 42,006 |
| Jul 25, 2025 | 84.29 | 84.59 | 84.11 | 84.57 | 84.57 | 0.21% | 97,800 |
| Jul 24, 2025 | 84.49 | 84.57 | 84.32 | 84.39 | 84.39 | -0.09% | 71,500 |