Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeon Ltd ADR (OP: AONNY )

21.74 -0.36 (-1.63%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 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 (%)
May 23, 2018 19.37 19.37 19.37 35 +0.19(+0.99%)
May 21, 2018 19.18 19.18 19.18 38 -0.47(-2.39%)
May 15, 2018 19.65 19.65 19.65 16 -0.22(-1.11%)
May 10, 2018 19.87 19.87 19.87 8 -0.15(-0.75%)
May 07, 2018 20.02 20.02 20.02 44 +0.16(+0.81%)
May 03, 2018 19.86 19.86 19.86 6 +0.05(+0.26%)
May 01, 2018 19.81 19.81 19.81 165 -0.45(-2.23%)
Apr 30, 2018 20.26 20.26 20.26 20.26 118 +0.20(+1.00%)
Apr 26, 2018 20.06 20.06 20.06 0 +0.24(+1.21%)
Apr 25, 2018 19.82 19.82 19.82 19.82 175 +0.29(+1.48%)
Apr 20, 2018 19.53 19.53 19.53 5 +0.59(+3.12%)
Apr 19, 2018 19.00 19.00 18.94 18.94 1,037 +0.58(+3.16%)
Apr 11, 2018 18.36 18.36 18.36 77 -0.23(-1.24%)
Apr 06, 2018 18.59 18.59 18.59 40 +0.70(+3.91%)
Apr 04, 2018 17.89 17.89 17.89 29 -0.07(-0.39%)
Apr 02, 2018 17.96 17.96 17.96 51 +0.26(+1.47%)
Mar 29, 2018 17.70 17.70 17.70 0 +0.62(+3.63%)
Mar 23, 2018 17.08 17.08 17.08 6 +0.53(+3.20%)
Mar 02, 2018 16.55 16.55 16.55 77 +0.16(+0.98%)
Mar 01, 2018 16.39 16.39 16.39 16.39 330 -0.36(-2.15%)
Feb 27, 2018 16.75 16.75 16.75 66 -0.75(-4.29%)
Feb 22, 2018 17.50 17.50 17.50 0 +0.90(+5.42%)
Feb 09, 2018 16.60 16.60 16.60 0 -0.24(-1.43%)
Feb 06, 2018 16.84 16.84 16.84 0 -0.10(-0.59%)
Feb 05, 2018 17.05 17.05 16.94 16.94 358 -0.29(-1.68%)
Jan 31, 2018 17.23 17.23 17.23 0 +0.06(+0.35%)
Jan 22, 2018 17.17 17.17 17.17 80 +0.27(+1.60%)
Jan 18, 2018 16.90 16.90 16.90 0 -0.58(-3.32%)
Jan 11, 2018 17.48 17.48 17.48 77 +0.02(+0.11%)
Jan 10, 2018 17.32 17.46 17.32 17.46 4,800 +0.64(+3.82%)
Dec 28, 2017 16.82 16.82 16.82 58 -0.04(-0.22%)
Dec 22, 2017 16.86 16.86 16.86 0 -0.25(-1.43%)
Dec 15, 2017 17.10 17.10 17.10 0 -0.03(-0.18%)
Dec 14, 2017 17.13 17.13 17.13 17.13 1,291 +0.24(+1.42%)
Dec 11, 2017 16.89 16.89 16.89 0 +0.55(+3.37%)
Dec 05, 2017 16.34 16.34 16.34 0 -0.04(-0.24%)
Dec 01, 2017 16.38 16.38 16.38 0 +0.21(+1.30%)
Nov 30, 2017 16.17 16.17 16.17 16.17 1,500 +0.67(+4.32%)
Nov 24, 2017 15.50 15.50 15.50 0 +0.31(+2.04%)
Nov 22, 2017 15.19 15.19 15.19 15.19 393 -0.02(-0.13%)
Nov 17, 2017 15.21 15.21 15.21 0 +0.31(+2.08%)
Nov 13, 2017 14.90 14.90 14.90 9 -0.60(-3.87%)
Nov 10, 2017 15.30 15.50 15.30 15.50 1,747 +0.25(+1.64%)
Nov 09, 2017 15.40 15.40 15.25 15.25 300 -0.10(-0.65%)
Nov 07, 2017 15.35 15.35 15.35 0 -0.15(-0.97%)
Oct 31, 2017 15.50 15.50 15.50 0 +0.33(+2.18%)
Oct 30, 2017 15.17 15.17 15.17 15.17 485 +0.21(+1.40%)
Oct 26, 2017 14.96 14.96 14.96 0 -0.14(-0.93%)
Oct 25, 2017 15.10 15.10 15.10 15.10 380 -0.28(-1.82%)
Oct 24, 2017 15.38 15.38 15.38 15.38 298 -0.03(-0.19%)
Oct 23, 2017 15.41 15.41 15.41 15.41 604 +0.03(+0.20%)
Oct 20, 2017 15.38 15.38 15.38 15.38 363 -0.06(-0.39%)
Oct 19, 2017 15.40 15.44 15.40 15.44 707 -0.37(-2.34%)
Oct 16, 2017 15.81 15.81 15.81 0 +0.36(+2.33%)
Oct 13, 2017 15.55 15.55 15.45 15.45 272 +0.09(+0.59%)
Oct 10, 2017 15.36 15.36 15.36 92 +0.18(+1.19%)
Oct 09, 2017 15.18 15.18 15.18 15.18 143 -0.21(-1.36%)
Oct 05, 2017 15.39 15.39 15.39 71 +0.54(+3.64%)
Sep 28, 2017 14.85 14.85 14.85 0 +0.22(+1.50%)
Sep 25, 2017 14.63 14.63 14.63 9 -0.29(-1.94%)
Sep 22, 2017 14.62 14.92 14.62 14.92 2,052 +0.07(+0.47%)
Sep 07, 2017 14.85 14.85 14.85 0 +0.31(+2.13%)
Sep 06, 2017 14.58 14.58 14.54 14.54 1,017 +0.08(+0.55%)
Sep 05, 2017 14.46 14.46 14.46 14.46 470 -0.19(-1.30%)
Aug 30, 2017 14.65 14.65 14.65 73 -0.15(-1.01%)
Aug 29, 2017 14.95 14.95 14.80 14.80 6,493 -0.30(-1.99%)
Aug 28, 2017 15.10 15.10 15.10 15.10 295 -0.05(-0.33%)
Aug 25, 2017 15.15 15.15 15.15 15.15 149 -0.15(-0.98%)
Aug 23, 2017 15.30 15.30 15.30 0 +0.11(+0.72%)
Aug 17, 2017 15.19 15.19 15.19 0 -0.13(-0.85%)
Aug 16, 2017 15.32 15.32 15.32 15.32 439 +0.02(+0.13%)
Aug 09, 2017 15.30 15.30 15.30 0 -0.11(-0.71%)
Aug 03, 2017 15.41 15.41 15.41 0 +0.21(+1.35%)
Aug 02, 2017 15.21 15.21 15.21 15.21 1,319 -0.14(-0.94%)
Aug 01, 2017 15.35 15.35 15.35 15.35 1,131 +0.18(+1.19%)
Jul 20, 2017 15.17 15.17 15.17 0 -0.21(-1.37%)
Jul 17, 2017 15.38 15.38 15.38 75 +0.47(+3.15%)
Jul 05, 2017 14.91 14.91 14.91 0 -0.19(-1.26%)
Jul 03, 2017 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jun 29, 2017 15.10 15.10 15.10 0 -0.15(-0.98%)
Jun 23, 2017 15.25 15.25 15.25 58 -0.20(-1.29%)
Jun 14, 2017 15.45 15.45 15.45 0 +0.40(+2.66%)
Jun 08, 2017 15.05 15.05 15.05 22 -0.30(-1.95%)
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.