(AOR)

AI Score

Unlock

56.00

0.32 (0.57%)

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

55.84

-0.29%

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	56.01	56.01	56.21	56.21	55.75	55.75	55.95	55.95	0.48%	525,295
Apr 11, 2025	54.99	54.99	55.68	55.68	54.64	54.64	55.68	55.68	1.22%	642,633
Apr 10, 2025	55.48	55.48	55.48	55.48	54.15	54.15	55.01	55.01	-1.61%	345,120
Apr 9, 2025	52.97	52.97	56.14	56.14	52.97	52.97	55.91	55.91	4.78%	538,193
Apr 8, 2025	54.80	54.80	55.04	55.04	52.98	52.98	53.36	53.36	-0.67%	460,400
Apr 7, 2025	53.45	53.45	55.00	55.00	53.04	53.04	53.72	53.72	-1.30%	817,704
Apr 4, 2025	55.60	55.60	55.64	55.64	54.43	54.43	54.43	54.43	-3.30%	377,800
Apr 3, 2025	56.71	56.71	57.02	57.02	56.29	56.29	56.29	56.29	-2.55%	400,517
Apr 2, 2025	57.28	57.28	57.76	57.76	57.25	57.25	57.76	57.76	0.03%	91,200
Apr 1, 2025	57.43	57.18	57.83	57.58	57.39	57.14	57.74	57.49	0.30%	233,714
Mar 31, 2025	57.22	56.97	57.63	57.38	56.98	56.73	57.57	57.32	0.19%	161,400
Mar 28, 2025	57.81	57.56	57.91	57.66	57.44	57.19	57.46	57.21	-0.86%	117,300
Mar 27, 2025	57.97	57.72	58.11	57.86	57.81	57.56	57.96	57.71	-0.40%	108,102
Mar 26, 2025	58.43	58.18	58.43	58.18	57.93	57.68	58.19	57.94	-0.36%	74,447
Mar 25, 2025	58.39	58.14	58.50	58.25	58.36	58.11	58.40	58.15	0.15%	86,338
Mar 24, 2025	58.14	57.89	58.36	58.11	58.14	57.89	58.31	58.06	0.47%	218,500
Mar 21, 2025	57.92	57.67	58.04	57.79	57.77	57.52	58.04	57.79	-0.09%	223,100
Mar 20, 2025	58.03	57.78	58.29	58.04	57.97	57.72	58.09	57.84	-0.27%	266,000
Mar 19, 2025	57.95	57.70	58.41	58.16	57.87	57.62	58.25	58.00	0.52%	575,992
Mar 18, 2025	58.03	57.78	58.03	57.78	57.75	57.50	57.95	57.70	-0.14%	92,800
Mar 17, 2025	57.73	57.48	58.22	57.97	57.73	57.48	58.03	57.78	0.47%	128,751
Mar 14, 2025	57.38	57.13	57.78	57.53	57.38	57.13	57.76	57.51	1.17%	143,800
Mar 13, 2025	57.28	57.04	57.35	57.11	57.01	56.77	57.09	56.85	-0.71%	141,900
Mar 12, 2025	57.49	57.24	57.57	57.32	57.20	56.95	57.50	57.25	0.33%	103,000
Mar 11, 2025	57.52	57.27	57.63	57.38	57.08	56.83	57.31	57.06	-0.66%	241,600
Mar 10, 2025	57.90	57.65	57.98	57.73	57.27	57.02	57.69	57.44	-1.40%	149,800
Mar 7, 2025	58.06	57.81	58.51	58.26	57.89	57.64	58.51	58.26	0.76%	146,800
Mar 6, 2025	58.30	58.05	58.47	58.22	58.02	57.77	58.07	57.82	-1.01%	144,700
Mar 5, 2025	58.27	58.02	58.71	58.46	58.17	57.92	58.66	58.41	0.84%	255,007
Mar 4, 2025	58.26	58.01	58.55	58.30	57.88	57.63	58.17	57.92	-0.55%	126,310
Mar 3, 2025	58.93	58.68	59.04	58.79	58.27	58.02	58.49	58.24	-0.54%	123,200
Feb 28, 2025	58.45	58.20	58.81	58.56	58.21	57.96	58.81	58.56	0.68%	667,502
Feb 27, 2025	58.94	58.69	58.96	58.71	58.37	58.12	58.41	58.16	-0.95%	129,400
Feb 26, 2025	58.95	58.70	59.20	58.95	58.85	58.60	58.97	58.72	0.22%	71,100
Feb 25, 2025	59.03	58.78	59.03	58.78	58.66	58.41	58.84	58.59	0.09%	133,108
Feb 24, 2025	58.94	58.69	59.02	58.77	58.71	58.46	58.79	58.54	-0.24%	96,000
Feb 21, 2025	59.40	59.15	59.40	59.15	58.86	58.61	58.93	58.68	-0.67%	648,800
Feb 20, 2025	59.33	59.08	59.35	59.10	59.13	58.88	59.33	59.08	0.08%	94,100
Feb 19, 2025	59.22	58.97	59.33	59.08	59.16	58.91	59.28	59.03	-0.19%	95,531
Feb 18, 2025	59.27	59.02	59.39	59.14	59.23	58.98	59.39	59.14	0.19%	108,840
Feb 14, 2025	59.32	59.07	59.36	59.11	59.25	59.00	59.28	59.03	0.12%	60,846
Feb 13, 2025	58.86	58.61	59.21	58.96	58.79	58.54	59.21	58.96	0.95%	372,502
Feb 12, 2025	58.44	58.19	58.74	58.49	58.37	58.12	58.65	58.40	-0.22%	90,617
Feb 11, 2025	58.59	58.34	58.84	58.59	58.59	58.34	58.78	58.53	-0.08%	100,800
Feb 10, 2025	58.86	58.61	58.87	58.62	58.75	58.50	58.83	58.58	0.46%	112,437
Feb 7, 2025	58.93	58.68	59.00	58.75	58.55	58.30	58.56	58.31	-0.70%	160,300
Feb 6, 2025	58.96	58.71	59.00	58.75	58.77	58.52	58.97	58.72	0.31%	125,900
Feb 5, 2025	58.61	58.36	58.84	58.59	58.58	58.33	58.79	58.54	0.43%	151,300
Feb 4, 2025	58.19	57.94	58.56	58.31	58.19	57.94	58.54	58.29	0.60%	255,000
Feb 3, 2025	57.92	57.67	58.33	58.08	57.84	57.59	58.19	57.94	-0.53%	253,700