Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AEON )

1.580 +0.140 (+9.72%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.600 5.730 5.538 5.690 4,056 +0.17(+3.08%)
Nov 29, 2023 5.520 5.771 5.450 5.520 4,648 +0.02(+0.36%)
Nov 28, 2023 5.170 5.938 5.170 5.500 5,999 +0.14(+2.61%)
Nov 27, 2023 5.000 5.960 5.000 5.360 21,178 +0.22(+4.28%)
Nov 24, 2023 4.840 5.150 4.840 5.140 8,174 +0.27(+5.54%)
Nov 22, 2023 4.430 4.940 4.430 4.870 2,705 +0.17(+3.62%)
Nov 21, 2023 5.050 5.050 4.560 4.700 5,121 -0.19(-3.89%)
Nov 20, 2023 4.470 4.900 4.470 4.890 2,368 +0.46(+10.38%)
Nov 17, 2023 4.680 4.710 4.350 4.430 13,086 -0.28(-5.94%)
Nov 16, 2023 4.950 4.950 4.710 4.710 6,066 -0.24(-4.85%)
Nov 15, 2023 4.960 5.050 4.950 4.950 3,294 +0.35(+7.61%)
Nov 14, 2023 4.100 4.800 4.100 4.600 8,196 +0.47(+11.38%)
Nov 13, 2023 4.000 4.130 3.853 4.130 13,143 -0.05(-1.20%)
Nov 10, 2023 4.210 4.350 4.140 4.180 9,955 -0.23(-5.22%)
Nov 09, 2023 4.440 4.460 4.210 4.410 5,570 -0.11(-2.43%)
Nov 08, 2023 4.550 4.610 4.440 4.520 8,332 -0.10(-2.16%)
Nov 07, 2023 4.650 4.730 4.620 4.620 15,008 -0.06(-1.28%)
Nov 06, 2023 4.910 4.910 4.412 4.680 9,399 -0.10(-2.09%)
Nov 03, 2023 5.000 5.000 4.780 4.780 3,276 -0.27(-5.35%)
Nov 02, 2023 5.700 5.700 5.030 5.050 6,453 -0.13(-2.51%)
Nov 01, 2023 5.170 5.200 4.910 5.180 1,012 -0.10(-1.89%)
Oct 31, 2023 4.920 5.280 4.821 5.280 4,595 +0.39(+7.98%)
Oct 30, 2023 4.640 4.890 4.640 4.890 6,274 +0.18(+3.82%)
Oct 27, 2023 4.710 5.050 4.690 4.710 10,126 +0.00(+0.00%)
Oct 26, 2023 5.520 5.520 4.710 4.710 14,858 -0.70(-12.94%)
Oct 25, 2023 5.630 5.805 5.410 5.410 10,744 -0.14(-2.52%)
Oct 24, 2023 5.620 6.020 5.550 5.550 16,538 +0.08(+1.46%)
Oct 23, 2023 5.940 5.940 5.450 5.470 8,142 -0.28(-4.87%)
Oct 20, 2023 5.950 6.070 5.750 5.750 17,006 -0.12(-2.04%)
Oct 19, 2023 6.140 6.135 5.870 5.870 13,762 -0.14(-2.33%)
Oct 18, 2023 6.320 6.320 6.010 6.010 3,467 -0.20(-3.22%)
Oct 17, 2023 5.960 6.500 5.940 6.210 17,455 -0.04(-0.64%)
Oct 16, 2023 6.030 6.555 5.850 6.250 19,867 +0.10(+1.63%)
Oct 13, 2023 6.110 6.240 6.000 6.150 9,401 +0.05(+0.82%)
Oct 12, 2023 6.050 6.470 5.820 6.100 50,810 +0.15(+2.52%)
Oct 11, 2023 6.340 6.470 5.930 5.950 42,092 -0.51(-7.89%)
Oct 10, 2023 6.775 6.775 6.140 6.460 34,221 -0.04(-0.62%)
Oct 09, 2023 6.670 6.750 6.340 6.500 11,698 -0.16(-2.40%)
Oct 06, 2023 6.410 6.680 6.250 6.660 21,255 +0.35(+5.55%)
Oct 05, 2023 5.970 6.750 5.960 6.310 57,531 +0.35(+5.87%)
Oct 04, 2023 5.750 6.240 5.750 5.960 15,104 +0.27(+4.75%)
Oct 03, 2023 5.620 5.800 5.350 5.690 4,441 -0.14(-2.40%)
Oct 02, 2023 5.530 5.960 5.440 5.830 11,645 +0.23(+4.11%)
Sep 29, 2023 6.050 6.140 5.430 5.600 53,033 -0.36(-6.04%)
Sep 28, 2023 6.320 6.542 5.960 5.960 25,423 -0.20(-3.25%)
Sep 27, 2023 6.450 6.960 6.160 6.160 32,349 -0.29(-4.50%)
Sep 26, 2023 5.960 6.760 5.960 6.450 29,342 +0.45(+7.50%)
Sep 25, 2023 6.120 6.120 6.000 6.000 19,841 -0.14(-2.28%)
Sep 22, 2023 6.750 6.750 5.980 6.140 39,708 +0.02(+0.33%)
Sep 21, 2023 6.220 6.430 6.010 6.120 16,889 -0.09(-1.45%)
Sep 20, 2023 6.550 6.580 6.070 6.210 19,852 -0.09(-1.43%)
Sep 19, 2023 6.800 6.800 5.610 6.300 79,961 -0.06(-0.94%)
Sep 18, 2023 5.400 6.490 5.400 6.360 103,121 +0.67(+11.78%)
Sep 15, 2023 5.490 5.820 5.070 5.690 802,637 +0.12(+2.15%)
Sep 14, 2023 5.400 5.715 5.260 5.570 39,018 +0.19(+3.53%)
Sep 13, 2023 5.540 6.010 5.380 5.380 97,145 -0.01(-0.19%)
Sep 12, 2023 5.260 6.820 5.260 5.390 158,357 +0.16(+3.06%)
Sep 11, 2023 4.930 5.750 4.930 5.230 95,077 +0.46(+9.64%)
Sep 08, 2023 4.940 5.460 4.770 4.770 75,761 -0.15(-3.05%)
Sep 07, 2023 4.810 5.734 4.810 4.920 122,964 +0.14(+2.93%)
Sep 06, 2023 4.510 5.181 4.510 4.780 70,155 +0.29(+6.46%)
Sep 05, 2023 5.370 6.570 4.440 4.490 176,710 -0.79(-14.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.