iShares Core 8020 Aggress... (AOA)
AMEX: AOA
· Real-Time Price · USD
86.78
0.35 (0.40%)
At close: Sep 10, 2025, 12:38 PM
AOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 84.79 | 85.13 | 84.55 | 85.10 | 85.10 | -0.50% | 118,108 |
| Aug 29, 2025 | 85.95 | 85.95 | 85.45 | 85.53 | 85.53 | -0.58% | 76,900 |
| Aug 28, 2025 | 85.93 | 86.12 | 85.63 | 86.03 | 86.03 | 0.28% | 81,100 |
| Aug 27, 2025 | 85.47 | 85.87 | 85.40 | 85.79 | 85.79 | 0.11% | 84,302 |
| Aug 26, 2025 | 85.48 | 85.78 | 85.32 | 85.70 | 85.70 | 0.22% | 77,328 |
| Aug 25, 2025 | 85.84 | 85.87 | 85.45 | 85.51 | 85.51 | -0.54% | 74,000 |
| Aug 22, 2025 | 84.89 | 86.10 | 84.89 | 85.97 | 85.97 | 1.50% | 82,012 |
| Aug 21, 2025 | 84.85 | 84.98 | 84.60 | 84.70 | 84.70 | -0.29% | 88,300 |
| Aug 20, 2025 | 84.96 | 85.18 | 84.67 | 84.95 | 84.95 | -0.26% | 50,700 |
| 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 |