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 (%)
Dec 29, 2023 7.300 7.640 6.730 7.200 18,446 +0.18(+2.56%)
Dec 28, 2023 6.790 8.480 6.745 7.020 46,251 -0.08(-1.13%)
Dec 27, 2023 6.000 7.400 6.000 7.100 33,319 +1.10(+18.43%)
Dec 26, 2023 5.560 5.995 5.513 5.995 17,077 +0.25(+4.26%)
Dec 22, 2023 5.620 5.750 5.430 5.750 16,604 +0.10(+1.77%)
Dec 21, 2023 5.740 5.740 5.330 5.650 15,850 +0.04(+0.71%)
Dec 20, 2023 5.930 6.006 5.550 5.610 6,595 -0.29(-4.92%)
Dec 19, 2023 5.700 5.900 5.540 5.900 23,423 +0.24(+4.15%)
Dec 18, 2023 5.660 5.665 5.665 5.665 1,389 -0.18(-3.16%)
Dec 15, 2023 5.590 5.850 5.063 5.850 2,925 +0.20(+3.54%)
Dec 14, 2023 5.630 5.830 5.560 5.650 4,341 +0.09(+1.62%)
Dec 13, 2023 6.180 6.200 5.320 5.560 25,768 -0.62(-10.03%)
Dec 12, 2023 6.670 6.871 6.010 6.180 18,075 -0.32(-4.92%)
Dec 11, 2023 6.500 6.750 6.250 6.500 32,595 +0.46(+7.62%)
Dec 08, 2023 6.050 6.110 5.800 6.040 13,243 -0.04(-0.66%)
Dec 07, 2023 6.080 6.250 5.850 6.080 5,556 +0.02(+0.33%)
Dec 06, 2023 6.050 6.060 6.050 6.060 1,657 +0.05(+0.83%)
Dec 05, 2023 5.910 6.110 5.770 6.010 5,597 +0.12(+2.04%)
Dec 04, 2023 6.160 6.257 5.890 5.890 2,257 -0.16(-2.64%)
Dec 01, 2023 5.680 6.060 5.680 6.050 7,732 +0.36(+6.33%)
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%)
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.