AO Historical USD Price
Daily close · Mar 22, 2025 → Mar 22, 2026Daily price history
Feb 21, 2026 → Mar 22, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-22 | $2.97 | $2.98 | $2.75 | $2.88 | $304,683.68 |
| 2026-03-21 | $3.13 | $3.19 | $2.97 | $2.97 | $224,508.67 |
| 2026-03-20 | $3.52 | $3.53 | $3.02 | $3.14 | $271,095.20 |
| 2026-03-19 | $3.52 | $3.53 | $3.52 | $3.52 | $339,499.97 |
| 2026-03-18 | $3.52 | $3.57 | $3.52 | $3.52 | $327,105.58 |
| 2026-03-17 | $3.62 | $3.64 | $3.52 | $3.53 | $369,001.25 |
| 2026-03-16 | $3.78 | $3.79 | $3.55 | $3.62 | $349,332.02 |
| 2026-03-15 | $3.83 | $3.88 | $3.73 | $3.78 | $351,130.04 |
| 2026-03-14 | $3.83 | $3.88 | $3.82 | $3.83 | $366,456.00 |
| 2026-03-13 | $3.83 | $3.86 | $3.82 | $3.83 | $394,536.53 |
| 2026-03-12 | $3.84 | $3.96 | $3.82 | $3.83 | $409,458.86 |
| 2026-03-11 | $4.04 | $4.09 | $3.83 | $3.84 | $370,205.76 |
| 2026-03-10 | $4.03 | $4.10 | $4.03 | $4.04 | $353,275.13 |
| 2026-03-09 | $4.04 | $4.07 | $4.02 | $4.04 | $340,409.04 |
| 2026-03-08 | $4.04 | $4.06 | $4.03 | $4.04 | $348,557.72 |
| 2026-03-07 | $3.99 | $4.04 | $3.96 | $4.03 | $324,181.33 |
| 2026-03-06 | $4.17 | $4.22 | $3.95 | $3.99 | $310,106.96 |
| 2026-03-05 | $4.30 | $4.30 | $4.02 | $4.17 | $330,466.56 |
| 2026-03-04 | $4.07 | $4.40 | $4.06 | $4.30 | $304,391.03 |
| 2026-03-03 | $4.12 | $4.17 | $3.99 | $4.08 | $250,697.39 |
| 2026-03-02 | $3.91 | $4.18 | $3.90 | $4.12 | $275,638.97 |
| 2026-03-01 | $3.83 | $3.91 | $3.82 | $3.91 | $240,371.08 |
| 2026-02-28 | $3.84 | $3.93 | $3.82 | $3.83 | $236,837.82 |
| 2026-02-27 | $3.93 | $3.94 | $3.75 | $3.84 | $223,690.30 |
| 2026-02-26 | $3.98 | $4.02 | $3.80 | $3.93 | $153,309.29 |
| 2026-02-25 | $3.82 | $3.98 | $3.76 | $3.98 | $132,482.87 |
| 2026-02-24 | $3.82 | $3.84 | $3.77 | $3.82 | $89,155.92 |
| 2026-02-23 | $3.81 | $3.84 | $3.74 | $3.82 | $104,339.25 |
| 2026-02-22 | $3.79 | $3.84 | $3.77 | $3.81 | $82,314.24 |
| 2026-02-21 | $3.81 | $3.83 | $3.73 | $3.79 | $110,417.78 |