AO Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $3.59 | $3.97 | $3.46 | $3.79 | $147,667.60 |
| 2026-11-08 | $3.72 | $3.72 | $3.29 | $3.50 | $89,142.20 |
| 2026-11-07 | $3.55 | $3.83 | $3.43 | $3.73 | $124,370.21 |
| 2026-11-06 | $3.42 | $3.55 | $3.27 | $3.54 | $81,584.18 |
| 2026-11-05 | $3.81 | $3.81 | $3.41 | $3.42 | $81,490.09 |
| 2026-11-04 | $3.47 | $3.80 | $3.35 | $3.78 | $99,049.73 |
| 2026-11-03 | $3.49 | $3.50 | $3.27 | $3.47 | $78,813.52 |
| 2026-11-02 | $3.61 | $3.64 | $3.48 | $3.49 | $81,273.20 |
| 2026-11-01 | $3.63 | $4.30 | $3.54 | $3.60 | $117,903.71 |
| 2026-10-31 | $3.39 | $3.90 | $3.24 | $3.62 | $90,370.82 |
| 2026-10-30 | $3.51 | $3.62 | $3.32 | $3.39 | $103,613.51 |
| 2026-10-29 | $4.01 | $4.01 | $3.49 | $3.49 | $100,007.25 |
| 2026-10-28 | $4.05 | $4.46 | $3.71 | $4.00 | $121,224.93 |
| 2026-10-27 | $3.37 | $4.20 | $3.20 | $4.09 | $144,800.25 |
| 2026-10-26 | $3.58 | $3.59 | $3.32 | $3.37 | $88,643.26 |
| 2026-10-25 | $3.59 | $3.66 | $3.43 | $3.58 | $92,857.15 |
| 2026-10-24 | $3.55 | $3.83 | $3.48 | $3.59 | $124,035.67 |
| 2026-10-23 | $3.62 | $3.86 | $3.52 | $3.55 | $101,370.67 |
| 2026-10-22 | $3.90 | $3.90 | $3.53 | $3.62 | $103,590.88 |
| 2026-10-21 | $3.72 | $4.20 | $3.59 | $3.90 | $130,653.75 |
| 2026-10-20 | $3.64 | $3.76 | $3.42 | $3.71 | $100,308.89 |
| 2026-10-19 | $3.77 | $4.02 | $3.54 | $3.65 | $80,663.36 |
| 2026-10-18 | $3.76 | $4.06 | $3.47 | $3.78 | $102,002.79 |
| 2026-10-17 | $4.10 | $4.26 | $3.64 | $3.77 | $105,059.54 |
| 2026-10-16 | $4.48 | $4.58 | $4.06 | $4.09 | $91,365.93 |
| 2026-10-15 | $4.52 | $4.52 | $4.26 | $4.48 | $92,227.76 |
| 2026-10-14 | $4.40 | $4.54 | $4.36 | $4.51 | $90,923.93 |
| 2026-10-13 | $4.47 | $4.48 | $4.29 | $4.40 | $89,183.39 |
| 2026-10-12 | $4.59 | $4.70 | $4.46 | $4.48 | $130,947.52 |
| 2026-10-11 | $4.50 | $4.61 | $4.31 | $4.59 | $94,283.46 |