Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AEON )

0.5493 -0.0049 (-0.88%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.5553 0.5553 0.5311 0.5493 64,417 -0.00(-0.88%)
Nov 25, 2024 0.5300 0.5770 0.5246 0.5542 131,727 +0.02(+4.55%)
Nov 22, 2024 0.5590 0.5794 0.5206 0.5301 150,185 -0.03(-5.17%)
Nov 21, 2024 0.5569 0.5894 0.5500 0.5590 112,118 -0.00(-0.82%)
Nov 20, 2024 0.5990 0.5990 0.5500 0.5636 100,149 -0.02(-2.83%)
Nov 19, 2024 0.5884 0.5990 0.5700 0.5800 146,767 -0.02(-2.85%)
Nov 18, 2024 0.6080 0.6440 0.5800 0.5970 149,352 -0.02(-3.26%)
Nov 15, 2024 0.6111 0.6580 0.6009 0.6171 130,302 +0.01(+0.87%)
Nov 14, 2024 0.7000 0.7080 0.6040 0.6118 229,329 -0.08(-11.35%)
Nov 13, 2024 0.7510 0.7600 0.6900 0.6901 204,474 -0.06(-8.11%)
Nov 12, 2024 0.8200 0.8800 0.7307 0.7510 164,917 -0.07(-8.41%)
Nov 11, 2024 0.7500 0.8219 0.7289 0.8200 192,701 +0.07(+9.33%)
Nov 08, 2024 0.8100 0.8150 0.6516 0.7500 246,501 -0.05(-6.82%)
Nov 07, 2024 0.8200 0.8715 0.8049 0.8049 108,825 -0.05(-5.31%)
Nov 06, 2024 0.8700 0.8760 0.8300 0.8500 63,335 -0.03(-3.06%)
Nov 05, 2024 0.8800 0.9195 0.8700 0.8768 54,734 -0.00(-0.25%)
Nov 04, 2024 0.8796 0.9067 0.8700 0.8790 16,968 -0.00(-0.10%)
Nov 01, 2024 0.9180 0.9199 0.8722 0.8799 31,162 -0.04(-4.15%)
Oct 31, 2024 0.9246 0.9269 0.8900 0.9180 45,873 -0.00(-0.40%)
Oct 30, 2024 0.9686 0.9800 0.9217 0.9217 60,843 -0.06(-5.95%)
Oct 29, 2024 1.000 1.020 0.9637 0.9800 110,033 -0.02(-2.00%)
Oct 28, 2024 1.010 1.020 1.000 1.000 46,372 -0.01(-0.99%)
Oct 25, 2024 1.030 1.030 1.000 1.010 45,883 -0.01(-0.98%)
Oct 24, 2024 0.9800 1.025 0.9800 1.020 163,993 +0.02(+2.00%)
Oct 23, 2024 1.000 1.020 0.9803 1.000 84,956 +0.02(+2.02%)
Oct 22, 2024 1.030 1.050 0.9594 0.9802 77,804 -0.03(-2.95%)
Oct 21, 2024 1.060 1.110 1.010 1.010 44,245 -0.05(-4.72%)
Oct 18, 2024 1.050 1.080 1.020 1.060 47,669 -0.02(-1.85%)
Oct 17, 2024 1.110 1.160 1.060 1.080 84,227 -0.02(-1.82%)
Oct 16, 2024 1.010 1.120 1.010 1.100 143,740 +0.08(+7.84%)
Oct 15, 2024 0.9901 1.040 0.9901 1.020 62,392 -0.02(-1.92%)
Oct 14, 2024 1.040 1.040 0.9881 1.040 74,018 +0.04(+4.42%)
Oct 11, 2024 1.120 1.130 0.9800 0.9960 169,433 -0.10(-9.45%)
Oct 10, 2024 1.140 1.248 1.100 1.100 185,338 -0.03(-2.65%)
Oct 09, 2024 1.340 1.365 1.110 1.130 472,186 -0.31(-21.53%)
Oct 08, 2024 1.560 1.605 1.350 1.440 476,747 -0.06(-4.00%)
Oct 07, 2024 1.310 1.570 1.240 1.500 730,564 +0.29(+23.97%)
Oct 04, 2024 1.120 1.360 1.120 1.210 258,540 +0.10(+9.01%)
Oct 03, 2024 1.140 1.150 1.090 1.110 100,664 -0.02(-1.77%)
Oct 02, 2024 1.020 1.150 1.000 1.130 264,355 +0.11(+10.78%)
Oct 01, 2024 1.050 1.070 1.000 1.020 143,768 -0.03(-2.86%)
Sep 30, 2024 1.100 1.100 0.9300 1.050 331,527 +0.12(+13.18%)
Sep 27, 2024 0.8858 1.095 0.8606 0.9277 373,275 +0.07(+8.09%)
Sep 26, 2024 0.8300 0.8701 0.7993 0.8583 37,619 +0.06(+7.38%)
Sep 25, 2024 0.7400 0.8126 0.7400 0.7993 46,452 +0.07(+9.36%)
Sep 24, 2024 0.7290 0.7760 0.7050 0.7309 97,340 +0.04(+6.07%)
Sep 23, 2024 0.7299 0.7299 0.6891 0.6891 116,024 +0.00(+0.00%)
Sep 20, 2024 0.6900 0.7690 0.6360 0.6891 249,733 +0.02(+3.00%)
Sep 19, 2024 0.7228 0.7228 0.6690 0.6690 88,038 -0.00(-0.15%)
Sep 18, 2024 0.7000 0.7349 0.6683 0.6700 124,568 -0.03(-4.96%)
Sep 17, 2024 0.7200 0.7549 0.7050 0.7050 82,987 -0.01(-1.30%)
Sep 16, 2024 0.7386 0.7703 0.7143 0.7143 91,193 -0.03(-4.10%)
Sep 13, 2024 0.7410 0.7990 0.7296 0.7448 176,697 +0.00(+0.51%)
Sep 12, 2024 0.8900 0.8900 0.7410 0.7410 73,614 -0.04(-5.28%)
Sep 11, 2024 0.7700 0.8096 0.7550 0.7823 65,574 +0.04(+4.95%)
Sep 10, 2024 0.7500 0.7600 0.7210 0.7454 78,576 -0.01(-1.92%)
Sep 09, 2024 0.8121 0.8121 0.7400 0.7600 52,661 -0.01(-1.17%)
Sep 06, 2024 0.8200 0.8395 0.7066 0.7690 102,370 -0.05(-5.92%)
Sep 05, 2024 0.8325 0.8600 0.8000 0.8174 63,439 -0.01(-1.46%)
Sep 04, 2024 0.8500 0.8500 0.8190 0.8295 59,370 -0.01(-1.48%)
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.