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 (%)
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%)
Sep 01, 2023 5.340 5.499 4.950 5.280 57,728 -0.06(-1.12%)
Aug 31, 2023 5.140 5.720 4.800 5.340 158,261 -0.38(-6.64%)
Aug 30, 2023 4.950 6.231 4.690 5.720 976,853 +1.70(+42.29%)
Aug 29, 2023 4.270 4.350 3.837 4.020 69,735 -0.09(-2.19%)
Aug 28, 2023 4.750 4.750 3.855 4.110 93,686 -0.50(-10.85%)
Aug 25, 2023 4.250 5.000 3.985 4.610 153,357 +0.37(+8.73%)
Aug 24, 2023 3.800 4.240 3.700 4.240 60,562 +0.55(+14.91%)
Aug 23, 2023 4.060 4.140 3.370 3.690 64,076 -0.42(-10.22%)
Aug 22, 2023 4.120 4.500 3.970 4.110 78,068 -0.08(-1.91%)
Aug 21, 2023 4.250 4.420 3.910 4.190 44,561 +0.02(+0.48%)
Aug 18, 2023 4.500 4.600 4.010 4.170 82,809 -0.17(-3.92%)
Aug 17, 2023 4.480 4.720 4.122 4.340 49,736 -0.06(-1.36%)
Aug 16, 2023 4.600 4.826 4.150 4.400 104,037 +0.29(+7.06%)
Aug 15, 2023 5.470 5.850 4.060 4.110 238,986 -1.36(-24.86%)
Aug 14, 2023 6.770 6.770 5.210 5.470 84,926 -1.55(-22.08%)
Aug 11, 2023 7.350 7.350 6.490 7.020 37,792 -0.32(-4.36%)
Aug 10, 2023 7.650 8.000 7.200 7.340 73,390 -0.55(-6.97%)
Aug 09, 2023 7.150 8.000 7.150 7.890 57,792 +0.53(+7.20%)
Aug 08, 2023 8.220 8.220 7.220 7.360 46,192 -0.47(-6.00%)
Aug 07, 2023 7.920 8.335 7.550 7.830 50,743 -0.14(-1.76%)
Aug 04, 2023 7.590 8.630 7.590 7.970 70,164 +0.27(+3.51%)
Aug 03, 2023 6.870 8.050 6.870 7.700 121,347 +0.37(+5.05%)
Aug 02, 2023 7.620 8.440 7.010 7.330 107,414 -0.47(-6.03%)
Aug 01, 2023 7.300 7.995 7.300 7.800 169,696 -0.05(-0.64%)
Jul 31, 2023 6.800 9.020 6.800 7.850 437,956 +1.35(+20.77%)
Jul 28, 2023 5.920 6.640 5.642 6.500 89,121 +0.03(+0.46%)
Jul 27, 2023 5.970 6.579 5.890 6.470 213,724 +0.29(+4.69%)
Jul 26, 2023 6.260 7.380 5.810 6.180 317,188 -1.22(-16.49%)
Jul 25, 2023 8.860 9.400 5.665 7.400 677,019 -1.80(-19.57%)
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.