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

(NY: AEON )

1.530 +0.030 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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.