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

(NY: AEON )

1.770 +0.180 (+11.32%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 07, 2024 1.690 1.700 1.520 1.590 141,754 -0.04(-2.45%)
May 06, 2024 1.750 1.820 1.630 1.630 219,422 -0.07(-4.12%)
May 03, 2024 1.400 1.750 1.380 1.700 931,639 -1.66(-49.40%)
May 02, 2024 3.570 3.570 3.240 3.360 69,048 -0.21(-5.88%)
May 01, 2024 3.850 4.189 3.450 3.570 49,493 -0.28(-7.27%)
Apr 30, 2024 4.170 4.410 3.740 3.850 48,706 -0.14(-3.51%)
Apr 29, 2024 5.120 5.590 3.990 3.990 144,008 -1.08(-21.30%)
Apr 26, 2024 4.130 5.070 4.130 5.070 133,325 +0.82(+19.29%)
Apr 25, 2024 3.920 4.340 3.795 4.250 47,756 +0.24(+5.99%)
Apr 24, 2024 4.500 4.720 3.810 4.010 39,877 -0.29(-6.74%)
Apr 23, 2024 4.870 4.989 4.230 4.300 70,875 -0.42(-8.90%)
Apr 22, 2024 4.860 5.140 4.510 4.720 94,110 +0.06(+1.29%)
Apr 19, 2024 6.350 6.360 4.620 4.660 108,987 -1.88(-28.75%)
Apr 18, 2024 6.740 6.800 6.040 6.540 41,385 -0.25(-3.68%)
Apr 17, 2024 6.850 6.920 6.550 6.790 43,202 -0.10(-1.45%)
Apr 16, 2024 7.090 7.100 6.820 6.890 50,341 -0.21(-2.96%)
Apr 15, 2024 7.650 7.700 7.000 7.100 44,044 -0.50(-6.58%)
Apr 12, 2024 8.390 8.400 7.510 7.600 37,801 -0.91(-10.69%)
Apr 11, 2024 8.110 8.600 8.090 8.510 50,332 +0.00(+0.00%)
Apr 10, 2024 8.200 8.510 7.895 8.510 35,191 +0.61(+7.72%)
Apr 09, 2024 8.260 8.455 7.868 7.900 39,389 -0.65(-7.60%)
Apr 08, 2024 8.120 8.550 7.960 8.550 26,426 +0.15(+1.79%)
Apr 05, 2024 8.310 8.534 8.000 8.400 40,137 +0.16(+1.94%)
Apr 04, 2024 8.360 8.700 8.213 8.240 40,236 +0.15(+1.85%)
Apr 03, 2024 7.580 8.520 7.480 8.090 59,741 +0.37(+4.79%)
Apr 02, 2024 7.450 7.720 6.840 7.720 65,499 +0.29(+3.90%)
Apr 01, 2024 7.450 7.630 6.328 7.430 214,505 -4.17(-35.95%)
Mar 28, 2024 12.45 12.93 11.24 11.60 53,243 -0.58(-4.76%)
Mar 27, 2024 11.67 12.85 11.18 12.18 80,629 +0.77(+6.75%)
Mar 26, 2024 11.64 12.00 10.92 11.41 66,607 -0.37(-3.14%)
Mar 25, 2024 11.00 11.95 10.68 11.78 54,688 +0.34(+2.97%)
Mar 22, 2024 10.83 11.58 10.53 11.44 60,509 +0.54(+4.95%)
Mar 21, 2024 12.72 13.32 10.65 10.90 88,394 -1.69(-13.42%)
Mar 20, 2024 13.82 14.85 12.04 12.59 121,565 -1.81(-12.57%)
Mar 19, 2024 16.28 16.37 13.43 14.40 355,170 -1.89(-11.60%)
Mar 18, 2024 15.81 17.17 15.00 16.29 247,632 +0.54(+3.43%)
Mar 15, 2024 14.79 15.84 13.14 15.75 483,067 +1.25(+8.62%)
Mar 14, 2024 12.64 14.55 12.15 14.50 128,139 +1.81(+14.26%)
Mar 13, 2024 12.45 12.74 11.83 12.69 123,978 +0.29(+2.34%)
Mar 12, 2024 12.28 12.95 11.90 12.40 45,757 +0.35(+2.90%)
Mar 11, 2024 11.48 12.50 11.04 12.05 36,737 +0.79(+7.02%)
Mar 08, 2024 12.50 13.15 11.26 11.26 61,697 -0.95(-7.78%)
Mar 07, 2024 13.17 13.55 11.75 12.21 75,835 -0.93(-7.08%)
Mar 06, 2024 12.03 13.14 11.80 13.14 55,716 +1.59(+13.77%)
Mar 05, 2024 12.49 12.64 11.50 11.55 66,496 -2.17(-15.82%)
Mar 04, 2024 13.13 13.72 12.07 13.72 114,925 +0.87(+6.77%)
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.