Aeon Co. Ltd. (AONNY)
OTC: AONNY
· Real-Time Price · USD
38.00
2.03 (5.64%)
At close: Sep 05, 2025, 3:57 PM
37.80
-0.53%
After-hours: Sep 05, 2025, 03:54 PM EDT
AONNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.97 | 38.00 | 37.80 | 37.80 | 38.00 | 5.09% | 3,940 |
| Sep 4, 2025 | 36.75 | 37.75 | 35.65 | 35.97 | 35.97 | -2.78% | 5,410 |
| Sep 3, 2025 | 37.37 | 38.62 | 35.55 | 37.00 | 37.00 | -7.31% | 6,133 |
| Sep 2, 2025 | 37.77 | 39.97 | 37.00 | 39.92 | 39.92 | 0.20% | 7,400 |
| Aug 29, 2025 | 38.45 | 40.25 | 37.62 | 39.84 | 39.84 | 5.99% | 6,912 |
| Aug 28, 2025 | 39.99 | 40.00 | 36.79 | 37.59 | 37.59 | -1.42% | 18,300 |
| Aug 27, 2025 | 37.30 | 38.66 | 37.25 | 38.13 | 38.13 | -0.16% | 10,000 |
| Aug 26, 2025 | 36.81 | 38.19 | 36.11 | 38.19 | 38.19 | 1.79% | 29,800 |
| Aug 25, 2025 | 37.27 | 37.56 | 37.15 | 37.52 | 37.52 | -1.73% | 5,418 |
| Aug 22, 2025 | 37.82 | 38.18 | 37.82 | 38.18 | 38.18 | 1.22% | 3,523 |
| Aug 21, 2025 | 37.89 | 37.89 | 37.72 | 37.72 | 37.72 | -1.18% | 17,414 |
| Aug 20, 2025 | 38.10 | 38.23 | 38.10 | 38.17 | 38.17 | 1.46% | 6,900 |
| Aug 19, 2025 | 37.67 | 37.80 | 37.55 | 37.62 | 37.62 | -0.76% | 5,300 |
| Aug 18, 2025 | 37.15 | 37.91 | 37.14 | 37.91 | 37.91 | 2.35% | 15,900 |
| Aug 15, 2025 | 37.04 | 37.06 | 36.93 | 37.04 | 37.04 | 0.98% | 28,038 |
| Aug 14, 2025 | 36.60 | 36.70 | 36.52 | 36.68 | 36.68 | -2.08% | 5,812 |
| Aug 13, 2025 | 37.47 | 37.65 | 37.42 | 37.46 | 37.46 | -1.42% | 4,100 |
| Aug 12, 2025 | 37.72 | 39.22 | 37.72 | 38.00 | 38.00 | 1.39% | 6,500 |
| Aug 11, 2025 | 36.60 | 37.72 | 36.60 | 37.48 | 37.48 | 0.35% | 3,300 |
| Aug 8, 2025 | 38.07 | 38.07 | 37.05 | 37.35 | 37.35 | 1.99% | 8,300 |