Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 89.31 | 3.47 | 4.04% | 86.71 | 89.905 | 86.71 | 1,797,637 |
| Sep 25 2024 | 85.84 | 0.10 | 0.12% | 85.97 | 86.12 | 85.16 | 805,202 |
| Sep 24 2024 | 85.74 | 1.76 | 2.10% | 84.04 | 85.77 | 83.84 | 940,668 |
| Sep 23 2024 | 83.98 | 1.09 | 1.31% | 83.30 | 84.20 | 83.08 | 668,391 |
| Sep 20 2024 | 82.89 | -1.40 | -1.66% | 84.02 | 84.19 | 82.62 | 2,605,051 |
| Sep 19 2024 | 84.29 | 1.40 | 1.69% | 84.16 | 84.50 | 83.361 | 666,484 |
| Sep 18 2024 | 82.89 | 0.42 | 0.51% | 82.47 | 84.29 | 82.295 | 901,604 |
| Sep 17 2024 | 82.47 | 0.77 | 0.94% | 82.09 | 83.245 | 81.925 | 573,610 |
| Sep 16 2024 | 81.70 | 1.73 | 2.16% | 80.82 | 81.93 | 80.565 | 811,908 |
| Sep 13 2024 | 79.97 | 0.57 | 0.72% | 79.75 | 80.59 | 79.42 | 931,873 |
| Sep 12 2024 | 79.40 | 0.94 | 1.20% | 78.605 | 79.42 | 77.875 | 971,635 |
| Sep 11 2024 | 78.46 | -0.22 | -0.28% | 78.48 | 78.57 | 76.63 | 593,139 |
| Sep 10 2024 | 78.68 | 0.79 | 1.01% | 77.88 | 78.8108 | 77.71 | 544,493 |
| Sep 09 2024 | 77.89 | 0.98 | 1.27% | 77.33 | 77.99 | 76.795 | 830,877 |
| Sep 06 2024 | 76.91 | -0.95 | -1.22% | 78.5088 | 78.63 | 76.78 | 846,825 |
| Sep 05 2024 | 77.86 | -2.49 | -3.10% | 78.81 | 79.26 | 76.94 | 1,468,693 |
| Sep 04 2024 | 80.35 | -0.91 | -1.12% | 81.09 | 81.26 | 79.76 | 625,124 |
| Sep 03 2024 | 81.26 | -2.46 | -2.94% | 83.49 | 83.62 | 80.65 | 731,469 |
| Aug 30 2024 | 83.72 | 1.62 | 1.97% | 82.48 | 83.86 | 82.40 | 1,007,080 |
| Aug 29 2024 | 82.10 | 0.26 | 0.32% | 82.40 | 82.94 | 81.13 | 601,804 |
| Aug 28 2024 | 81.84 | 0.08 | 0.10% | 81.72 | 82.645 | 81.59 | 576,157 |
| Aug 27 2024 | 81.76 | -0.60 | -0.73% | 81.85 | 82.3937 | 80.985 | 701,804 |
| Aug 26 2024 | 82.36 | -0.18 | -0.22% | 82.96 | 83.22 | 82.12 | 562,112 |
| Aug 23 2024 | 82.54 | 1.41 | 1.74% | 81.82 | 83.09 | 81.18 | 562,342 |
| Aug 22 2024 | 81.13 | -0.75 | -0.92% | 81.82 | 82.10 | 80.88 | 627,664 |
| Aug 21 2024 | 81.88 | 1.08 | 1.34% | 81.19 | 81.94 | 81.02 | 573,128 |
| Aug 20 2024 | 80.80 | 0.10 | 0.12% | 80.63 | 81.11 | 80.38 | 605,337 |
| Aug 19 2024 | 80.70 | 1.05 | 1.32% | 79.91 | 80.705 | 79.59 | 584,891 |
| Aug 16 2024 | 79.65 | -0.60 | -0.75% | 79.835 | 80.215 | 79.43 | 793,120 |
| Aug 15 2024 | 80.25 | 0.49 | 0.61% | 80.86 | 81.25 | 79.86 | 735,077 |
| Aug 14 2024 | 79.76 | 0.19 | 0.24% | 79.95 | 80.35 | 79.168 | 647,964 |
| Aug 13 2024 | 79.57 | 0.70 | 0.89% | 79.55 | 79.79 | 78.63 | 672,380 |
| Aug 12 2024 | 78.87 | -1.40 | -1.74% | 80.21 | 80.41 | 78.755 | 698,781 |
| Aug 09 2024 | 80.27 | -0.22 | -0.27% | 80.53 | 81.27 | 79.61 | 628,008 |
| Aug 08 2024 | 80.49 | 0.22 | 0.27% | 80.80 | 81.49 | 79.79 | 1,075,079 |
| Aug 07 2024 | 80.27 | -1.39 | -1.70% | 81.99 | 83.62 | 79.96 | 1,291,718 |
| Aug 06 2024 | 81.66 | 0.01 | 0.01% | 81.80 | 83.43 | 81.29 | 860,020 |
| Aug 05 2024 | 81.65 | -0.75 | -0.91% | 80.625 | 82.56 | 79.67 | 1,215,566 |
| Aug 02 2024 | 82.40 | -0.14 | -0.17% | 81.16 | 82.46 | 80.27 | 1,092,043 |
| Aug 01 2024 | 82.54 | -2.50 | -2.94% | 85.02 | 85.865 | 81.36 | 875,088 |
| Jul 31 2024 | 85.04 | -0.41 | -0.48% | 85.62 | 85.85 | 84.76 | 1,746,435 |
| Jul 30 2024 | 85.45 | 0.95 | 1.12% | 85.22 | 85.98 | 84.99 | 881,068 |
| Jul 29 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 85.29 | 83.82 | 1,059,036 |
| Jul 26 2024 | 84.50 | 2.32 | 2.82% | 83.55 | 84.91 | 83.30 | 1,149,759 |
| Jul 25 2024 | 82.18 | 1.42 | 1.76% | 81.17 | 83.33 | 81.17 | 1,502,704 |
| Jul 24 2024 | 80.76 | 0.29 | 0.36% | 81.98 | 82.4992 | 80.65 | 2,123,683 |
| Jul 23 2024 | 80.47 | -8.41 | -9.46% | 82.05 | 85.07 | 79.83 | 2,721,242 |
| Jul 22 2024 | 88.875 | 0.89 | 1.01% | 88.15 | 89.08 | 86.67 | 722,109 |
| Jul 19 2024 | 87.99 | -1.03 | -1.16% | 88.64 | 89.675 | 87.57 | 1,004,007 |
| Jul 18 2024 | 89.02 | -1.12 | -1.24% | 89.80 | 92.445 | 88.84 | 1,025,403 |
| Jul 17 2024 | 90.14 | -1.84 | -2.00% | 91.475 | 92.13 | 90.14 | 836,428 |
| Jul 16 2024 | 91.98 | 4.18 | 4.76% | 88.77 | 92.135 | 88.49 | 1,338,297 |
| Jul 15 2024 | 87.80 | -0.03 | -0.03% | 88.22 | 89.19 | 87.695 | 1,154,657 |
| Jul 12 2024 | 87.83 | 1.75 | 2.03% | 86.94 | 88.64 | 86.65 | 999,053 |
| Jul 11 2024 | 86.08 | 3.09 | 3.72% | 84.19 | 86.38 | 84.19 | 996,741 |
| Jul 10 2024 | 82.99 | 2.26 | 2.80% | 81.18 | 83.13 | 81.08 | 1,012,111 |
| Jul 09 2024 | 80.73 | -0.33 | -0.41% | 81.04 | 81.32 | 80.20 | 968,614 |
| Jul 08 2024 | 81.06 | 0.58 | 0.72% | 80.72 | 81.35 | 80.43 | 726,781 |
| Jul 05 2024 | 80.48 | -0.56 | -0.69% | 80.37 | 80.6599 | 79.17 | 1,190,092 |
| Jul 03 2024 | 81.04 | 0.15 | 0.19% | 80.77 | 81.675 | 80.53 | 539,803 |
| Jul 02 2024 | 80.89 | 0.71 | 0.89% | 80.00 | 81.10 | 79.68 | 1,028,846 |
| Jul 01 2024 | 80.18 | -1.60 | -1.96% | 82.19 | 82.24 | 80.17 | 623,231 |
