(AOA)

AI Score

Unlock

74.13

0.59 (0.80%)

At close: Apr 14, 2025, 3:59 PM

74.64

0.70%

After-hours: Apr 14, 2025, 08:00 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	74.50	74.50	74.56	74.56	73.66	73.66	74.16	74.16	0.84%	143,977
Apr 11, 2025	72.15	72.15	73.63	73.63	71.98	71.98	73.54	73.54	1.64%	93,100
Apr 10, 2025	73.07	73.07	73.07	73.07	70.90	70.90	72.35	72.35	-2.15%	117,464
Apr 9, 2025	69.12	69.12	74.21	74.21	69.00	69.00	73.94	73.94	6.45%	230,935
Apr 8, 2025	72.00	72.00	72.27	72.27	68.77	68.77	69.46	69.46	-0.93%	231,158
Apr 7, 2025	69.20	69.20	72.17	72.17	68.45	68.45	70.11	70.11	-1.34%	293,844
Apr 4, 2025	73.02	73.02	73.02	73.02	71.00	71.00	71.06	71.06	-4.62%	217,600
Apr 3, 2025	75.28	75.28	75.53	75.53	74.50	74.50	74.50	74.50	-3.06%	156,340
Apr 2, 2025	76.11	76.11	76.95	76.95	75.99	75.99	76.85	76.85	0.16%	70,526
Apr 1, 2025	76.32	76.10	76.88	76.66	76.01	75.79	76.73	76.51	0.30%	66,900
Mar 31, 2025	75.82	75.60	76.58	76.36	75.40	75.18	76.50	76.28	0.28%	150,100
Mar 28, 2025	77.05	76.83	77.14	76.92	76.23	76.01	76.29	76.07	-1.34%	148,300
Mar 27, 2025	77.34	77.12	77.64	77.42	77.09	76.87	77.33	77.11	-0.13%	79,902
Mar 26, 2025	78.08	77.86	78.14	77.92	77.27	77.05	77.43	77.21	-0.92%	61,836
Mar 25, 2025	78.09	77.87	78.22	78.00	78.00	77.78	78.15	77.93	0.21%	106,400
Mar 24, 2025	77.64	77.42	78.03	77.81	77.64	77.42	77.99	77.77	0.85%	60,646
Mar 21, 2025	77.03	76.81	77.36	77.14	76.81	76.59	77.33	77.11	-0.19%	57,400
Mar 20, 2025	77.15	76.93	77.77	77.55	77.15	76.93	77.48	77.26	-0.22%	86,504
Mar 19, 2025	77.16	76.94	78.07	77.85	77.15	76.93	77.65	77.43	0.65%	152,841
Mar 18, 2025	77.50	77.28	77.50	77.28	76.90	76.68	77.15	76.93	-0.58%	67,400
Mar 17, 2025	77.07	76.85	77.82	77.60	77.07	76.85	77.60	77.38	0.81%	96,032
Mar 14, 2025	76.25	76.03	77.04	76.82	76.25	76.03	76.98	76.76	1.66%	64,193
Mar 13, 2025	76.15	75.93	76.31	76.09	75.54	75.32	75.72	75.50	-0.94%	56,823
Mar 12, 2025	76.53	76.31	76.65	76.43	76.00	75.78	76.44	76.22	0.39%	89,315
Mar 11, 2025	76.47	76.25	76.68	76.46	75.63	75.41	76.14	75.92	-0.35%	99,847
Mar 10, 2025	77.23	77.01	77.26	77.04	76.00	75.78	76.41	76.19	-2.04%	183,928
Mar 7, 2025	77.50	77.28	78.07	77.85	77.10	76.88	78.00	77.78	0.65%	96,003
Mar 6, 2025	77.87	77.65	78.25	78.03	77.36	77.14	77.50	77.28	-1.27%	65,400
Mar 5, 2025	77.75	77.53	78.61	78.39	77.56	77.34	78.50	78.28	1.25%	65,000
Mar 4, 2025	77.62	77.40	78.30	78.08	76.93	76.71	77.53	77.31	-0.62%	99,711
Mar 3, 2025	78.99	78.77	79.15	78.93	77.62	77.40	78.01	77.79	-0.69%	98,700
Feb 28, 2025	78.00	77.78	78.64	78.42	77.65	77.43	78.55	78.33	0.71%	72,600
Feb 27, 2025	78.87	78.65	78.99	78.77	78.00	77.78	78.00	77.78	-1.17%	98,100
Feb 26, 2025	78.95	78.73	79.47	79.25	78.78	78.56	78.92	78.70	0.04%	50,216
Feb 25, 2025	79.13	78.91	79.19	78.97	78.48	78.26	78.89	78.67	0.05%	69,600
Feb 24, 2025	79.25	79.03	79.34	79.12	78.74	78.52	78.85	78.63	-0.32%	98,600
Feb 21, 2025	79.99	79.76	79.99	79.76	79.00	78.77	79.10	78.87	-0.95%	55,700
Feb 20, 2025	79.90	79.67	80.00	79.77	79.55	79.32	79.86	79.63	-0.14%	62,942
Feb 19, 2025	79.72	79.49	79.98	79.75	79.68	79.45	79.97	79.74	-0.05%	69,700
Feb 18, 2025	80.00	79.77	80.05	79.82	79.80	79.57	80.01	79.78	0.28%	68,900
Feb 14, 2025	79.95	79.72	79.99	79.76	79.74	79.51	79.79	79.56	0.19%	55,100
Feb 13, 2025	79.02	78.79	79.73	79.50	79.02	78.79	79.64	79.41	0.81%	71,101
Feb 12, 2025	78.50	78.28	79.09	78.87	78.42	78.20	79.00	78.78	-0.13%	51,452
Feb 11, 2025	78.80	78.57	79.15	78.92	78.80	78.57	79.10	78.87	0.10%	87,909
Feb 10, 2025	79.00	78.78	79.14	78.92	78.87	78.65	79.02	78.80	0.52%	93,000
Feb 7, 2025	79.26	79.04	79.39	79.17	78.57	78.35	78.61	78.39	-0.78%	104,700
Feb 6, 2025	79.26	79.03	79.28	79.05	78.89	78.66	79.23	79.00	0.27%	74,800
Feb 5, 2025	78.73	78.51	79.02	78.80	78.54	78.32	79.02	78.80	0.50%	59,200
Feb 4, 2025	78.00	77.78	78.63	78.41	78.00	77.78	78.63	78.41	0.77%	106,724
Feb 3, 2025	77.50	77.28	78.25	78.03	77.33	77.11	78.03	77.81	-0.55%	136,318