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

(NY: AEON )

1.480 -0.020 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Jun 10, 2024 1.670 1.680 1.500 1.500 34,330 -0.18(-10.71%)
Jun 07, 2024 1.590 1.800 1.560 1.680 46,455 +0.04(+2.44%)
Jun 06, 2024 1.540 1.690 1.500 1.640 45,580 +0.09(+5.81%)
Jun 05, 2024 1.570 1.610 1.500 1.550 46,062 -0.01(-0.64%)
Jun 04, 2024 1.620 1.620 1.550 1.560 18,190 -0.08(-4.88%)
Jun 03, 2024 1.560 1.640 1.530 1.640 24,854 +0.06(+3.80%)
May 31, 2024 1.440 1.670 1.440 1.580 93,334 +0.14(+9.72%)
May 30, 2024 1.590 1.590 1.400 1.440 105,022 -0.06(-4.00%)
May 29, 2024 1.460 1.950 1.450 1.500 389,436 +0.12(+8.70%)
May 28, 2024 1.760 1.760 1.260 1.380 170,670 -0.40(-22.47%)
May 24, 2024 1.700 1.830 1.640 1.780 39,147 +0.09(+5.33%)
May 23, 2024 1.980 1.987 1.660 1.690 90,850 -0.30(-15.08%)
May 22, 2024 1.670 2.080 1.630 1.990 151,678 +0.34(+20.61%)
May 21, 2024 1.650 1.740 1.590 1.650 55,271 -0.05(-2.94%)
May 20, 2024 1.580 1.720 1.540 1.700 137,427 +0.17(+11.11%)
May 17, 2024 1.500 1.610 1.470 1.530 68,491 +0.03(+2.00%)
May 16, 2024 1.600 1.600 1.480 1.500 57,789 -0.08(-5.06%)
May 15, 2024 1.630 1.680 1.440 1.580 105,757 -0.05(-3.07%)
May 14, 2024 1.670 1.710 1.630 1.630 46,280 -0.05(-2.98%)
May 13, 2024 1.750 1.760 1.610 1.680 83,189 -0.05(-2.89%)
May 10, 2024 1.680 1.740 1.620 1.730 71,027 +0.07(+4.22%)
May 09, 2024 1.800 1.840 1.630 1.660 109,838 -0.11(-6.21%)
May 08, 2024 1.580 1.800 1.580 1.770 128,469 +0.18(+11.32%)
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%)
Mar 01, 2024 12.81 12.85 11.82 12.85 25,890 +0.95(+7.98%)
Feb 29, 2024 12.16 12.92 11.76 11.90 36,627 +0.01(+0.08%)
Feb 28, 2024 12.01 12.55 11.89 11.89 14,972 -0.23(-1.90%)
Feb 27, 2024 12.83 12.83 11.60 12.12 23,929 -0.08(-0.66%)
Feb 26, 2024 11.89 12.34 11.46 12.20 22,653 +0.80(+7.02%)
Feb 23, 2024 10.55 11.40 10.55 11.40 12,922 +0.95(+9.09%)
Feb 22, 2024 11.45 11.55 10.45 10.45 27,919 -0.72(-6.45%)
Feb 21, 2024 10.99 11.51 10.49 11.17 55,456 +0.57(+5.38%)
Feb 20, 2024 10.00 10.80 9.660 10.60 18,067 +0.71(+7.18%)
Feb 16, 2024 9.900 10.15 9.211 9.890 13,801 +0.08(+0.82%)
Feb 15, 2024 9.000 10.11 8.900 9.810 23,205 +0.61(+6.63%)
Feb 14, 2024 8.070 9.200 8.070 9.200 11,916 +0.24(+2.68%)
Feb 13, 2024 8.730 8.970 8.500 8.960 8,192 -0.02(-0.22%)
Feb 12, 2024 8.732 9.330 8.732 8.980 13,862 -0.02(-0.22%)
Feb 09, 2024 8.830 9.000 8.750 9.000 11,295 +0.00(+0.00%)
Feb 08, 2024 9.000 9.125 8.290 9.000 16,323 -0.26(-2.81%)
Feb 07, 2024 9.350 9.640 8.970 9.260 16,108 -0.48(-4.93%)
Feb 06, 2024 9.190 9.870 9.020 9.740 36,031 +0.45(+4.84%)
Feb 05, 2024 6.900 9.290 6.900 9.290 36,235 +2.09(+29.03%)
Feb 02, 2024 6.810 7.210 6.810 7.200 14,449 +0.06(+0.84%)
Feb 01, 2024 7.220 7.216 6.850 7.140 13,745 -0.07(-0.97%)
Jan 31, 2024 7.060 7.250 6.930 7.210 22,922 -0.03(-0.41%)
Jan 30, 2024 7.490 7.890 6.730 7.240 36,643 -1.28(-15.02%)
Jan 29, 2024 8.640 8.740 8.400 8.520 11,849 -0.17(-1.96%)
Jan 26, 2024 8.300 8.690 8.014 8.690 18,875 +0.39(+4.70%)
Jan 25, 2024 8.480 8.500 7.980 8.300 11,658 -0.21(-2.47%)
Jan 24, 2024 8.500 8.620 8.360 8.510 20,618 +0.16(+1.92%)
Jan 23, 2024 8.270 8.740 8.270 8.350 23,450 +0.25(+3.09%)
Jan 22, 2024 7.890 8.450 7.840 8.100 23,573 +0.21(+2.66%)
Jan 19, 2024 7.560 7.890 7.151 7.890 29,993 +0.74(+10.35%)
Jan 18, 2024 7.000 7.160 6.940 7.150 4,751 +0.05(+0.70%)
Jan 17, 2024 6.830 7.250 6.830 7.100 6,832 +0.14(+2.01%)
Jan 16, 2024 6.950 7.200 6.950 6.960 3,124 -0.20(-2.79%)
Jan 12, 2024 7.240 7.370 7.070 7.160 7,036 +0.11(+1.56%)
Jan 11, 2024 7.260 7.430 7.050 7.050 3,654 -0.40(-5.37%)
Jan 10, 2024 7.150 7.450 6.650 7.450 14,738 +0.35(+4.93%)
Jan 09, 2024 7.250 7.600 7.010 7.100 31,955 -0.16(-2.20%)
Jan 08, 2024 7.320 7.635 7.160 7.260 5,102 +0.22(+3.12%)
Jan 05, 2024 7.560 7.750 7.040 7.040 26,687 -0.70(-9.04%)
Jan 04, 2024 7.400 7.850 7.100 7.740 24,147 +0.35(+4.74%)
Jan 03, 2024 7.277 7.420 6.879 7.390 6,189 -0.04(-0.54%)
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.