(AOM)

AI Score

Unlock

42.83

0.33 (0.78%)

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

42.79

-0.08%

After-hours: Apr 14, 2025, 06:59 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	42.80	42.83	42.96	42.99	42.64	42.67	42.79	42.82	0.68%	282,315
Apr 11, 2025	42.13	42.13	42.59	42.59	41.97	41.97	42.50	42.50	0.76%	185,633
Apr 10, 2025	42.39	42.39	42.53	42.53	41.86	41.86	42.18	42.18	-2.04%	168,200
Apr 9, 2025	41.44	41.44	43.06	43.06	41.20	41.20	43.06	43.06	3.63%	284,500
Apr 8, 2025	42.34	42.34	42.37	42.37	41.37	41.37	41.55	41.55	-0.53%	209,810
Apr 7, 2025	41.81	41.81	42.51	42.51	41.49	41.49	41.77	41.77	-1.32%	520,400
Apr 4, 2025	42.95	42.95	42.95	42.95	42.28	42.28	42.33	42.33	-2.10%	245,300
Apr 3, 2025	43.43	43.43	43.56	43.56	43.24	43.24	43.24	43.24	-1.50%	169,100
Apr 2, 2025	43.73	43.73	43.90	43.90	43.68	43.68	43.90	43.90	-0.11%	57,559
Apr 1, 2025	43.77	43.52	44.05	43.80	43.77	43.52	43.95	43.70	0.16%	70,700
Mar 31, 2025	43.74	43.49	43.89	43.64	43.44	43.19	43.88	43.63	0.14%	91,400
Mar 28, 2025	44.06	43.81	44.06	43.81	43.77	43.52	43.82	43.57	-0.34%	141,121
Mar 27, 2025	43.97	43.72	44.04	43.79	43.89	43.64	43.97	43.72	-0.14%	50,419
Mar 26, 2025	44.27	44.02	44.27	44.02	43.96	43.71	44.03	43.78	-0.43%	63,730
Mar 25, 2025	44.21	43.96	44.28	44.03	44.20	43.95	44.22	43.97	0.07%	73,142
Mar 24, 2025	44.11	43.86	44.21	43.96	44.10	43.85	44.19	43.94	0.14%	278,501
Mar 21, 2025	44.08	43.83	44.13	43.88	43.96	43.71	44.13	43.88	-0.02%	73,600
Mar 20, 2025	44.10	43.85	44.24	43.99	44.05	43.80	44.14	43.89	-0.09%	157,700
Mar 19, 2025	43.99	43.74	44.29	44.04	43.95	43.70	44.18	43.93	0.61%	417,449
Mar 18, 2025	44.02	43.77	44.02	43.77	43.85	43.60	43.91	43.66	-0.41%	104,741
Mar 17, 2025	43.88	43.63	44.12	43.87	43.88	43.63	44.09	43.84	0.55%	122,300
Mar 14, 2025	43.63	43.38	43.89	43.64	43.63	43.38	43.85	43.60	0.64%	82,815
Mar 13, 2025	43.59	43.34	43.77	43.52	43.49	43.24	43.57	43.32	-0.30%	95,400
Mar 12, 2025	43.70	43.45	43.78	43.53	43.60	43.35	43.70	43.45	0.28%	134,500
Mar 11, 2025	43.92	43.67	43.92	43.67	43.56	43.31	43.58	43.33	-0.32%	153,044
Mar 10, 2025	44.01	43.76	44.04	43.79	43.68	43.43	43.72	43.47	-1.11%	77,200
Mar 7, 2025	44.08	43.83	44.24	43.99	43.99	43.74	44.21	43.96	0.41%	83,124
Mar 6, 2025	44.23	43.98	44.23	43.98	44.02	43.77	44.03	43.78	-0.79%	107,400
Mar 5, 2025	44.19	43.94	44.41	44.16	44.14	43.89	44.38	44.13	0.54%	73,323
Mar 4, 2025	44.30	44.05	44.39	44.14	44.05	43.80	44.14	43.89	-0.36%	106,500
Mar 3, 2025	44.46	44.21	44.59	44.34	44.24	43.99	44.30	44.05	-0.38%	142,800
Feb 28, 2025	44.36	44.11	44.49	44.24	44.20	43.95	44.47	44.22	0.47%	76,001
Feb 27, 2025	44.53	44.28	44.56	44.31	44.20	43.95	44.26	44.01	-0.61%	231,703
Feb 26, 2025	44.52	44.27	44.65	44.40	44.49	44.24	44.53	44.28	0.16%	63,903
Feb 25, 2025	44.53	44.28	44.53	44.28	44.32	44.07	44.46	44.21	0.41%	105,820
Feb 24, 2025	44.39	44.14	44.47	44.22	44.28	44.03	44.28	44.03	-0.43%	215,900
Feb 21, 2025	44.59	44.34	44.62	44.37	44.37	44.12	44.47	44.22	-0.54%	114,020
Feb 20, 2025	44.59	44.34	44.71	44.46	44.46	44.21	44.71	44.46	0.31%	43,461
Feb 19, 2025	44.49	44.24	44.57	44.32	44.43	44.18	44.57	44.32	-0.02%	91,219
Feb 18, 2025	44.53	44.28	44.66	44.41	44.49	44.24	44.58	44.33	-0.29%	120,100
Feb 14, 2025	44.66	44.41	44.71	44.46	44.56	44.31	44.71	44.46	0.47%	50,900
Feb 13, 2025	44.23	43.98	44.50	44.25	44.23	43.98	44.50	44.25	0.84%	77,644
Feb 12, 2025	44.00	43.75	44.18	43.93	43.98	43.73	44.13	43.88	-0.41%	51,428
Feb 11, 2025	44.24	43.99	44.31	44.06	44.18	43.93	44.31	44.06	0.00%	105,037
Feb 10, 2025	44.31	44.06	44.37	44.12	44.27	44.02	44.31	44.06	0.27%	118,843
Feb 7, 2025	44.37	44.12	44.40	44.15	44.17	43.92	44.19	43.94	-0.50%	154,100
Feb 6, 2025	44.42	44.17	44.43	44.18	44.32	44.07	44.41	44.16	0.27%	62,533
Feb 5, 2025	44.32	44.07	44.38	44.13	44.21	43.96	44.29	44.04	0.27%	67,830
Feb 4, 2025	43.96	43.71	44.17	43.92	43.96	43.71	44.17	43.92	0.50%	89,144
Feb 3, 2025	43.96	43.71	44.05	43.80	43.77	43.52	43.95	43.70	-0.29%	123,933