AAOX Stock Prices

Data as of Oct 28, 2026

Last

5.49

Change

+0.65

Open

4.97

Previous

4.85

High

5.50

Low

4.85

Bid

-

Ask

-

Volume

16,458,653

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

2.146

Hist Vol

2.600

Opt Volume

3,052

Open Int

56,311

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.97	5.50	4.85	5.49	+0.65	16,458,653	3,052	2.146	2.600
Oct 27, 2026	4.42	4.87	4.15	4.85	+0.60	17,224,227	3,059	2.132	2.602
Oct 26, 2026	3.79	4.51	3.65	4.24	+0.49	20,682,874	7,049	2.236	2.604
Oct 23, 2026	3.89	4.19	3.72	3.75	-0.07	15,933,550	2,327	2.127	2.606
Oct 22, 2026	4.38	4.47	3.60	3.82	-1.23	23,385,275	5,196	2.151	2.615
Oct 21, 2026	5.51	5.54	4.94	5.05	+0.10	13,530,400	1,058	2.083	2.601
Oct 20, 2026	4.71	5.28	4.48	4.95	-0.21	17,083,948	2,740	2.096	2.610
Oct 19, 2026	5.40	5.44	4.83	5.16	+0.35	23,565,700	2,384	2.005	2.618
Oct 16, 2026	5.95	5.97	4.81	4.81	-1.19	22,832,385	7,685	1.947	2.625
Oct 15, 2026	5.62	6.19	4.90	6.00	-0.37	28,728,644	9,652	1.896	2.620
Oct 14, 2026	7.86	8.05	6.30	6.37	-2.00	19,676,532	5,840	1.934	2.629
Oct 13, 2026	8.28	8.70	7.89	8.37	-0.53	14,365,194	3,561	1.879	2.615
Oct 12, 2026	9.99	10.02	8.60	8.90	-1.70	15,204,967	7,137	1.933	2.624
Oct 9, 2026	11.28	12.03	10.42	10.60	+0.65	20,461,621	4,200	1.709	2.624
Oct 8, 2026	12.52	13.06	9.71	9.95	-3.74	24,118,771	13,428	1.926	2.631
Oct 7, 2026	14.50	14.89	13.00	13.69	-1.78	10,448,395	2,549	1.731	2.607
Oct 6, 2026	14.46	15.66	14.17	15.47	+1.93	16,567,817	7,498	1.700	2.612
Oct 5, 2026	12.91	13.62	11.70	13.54	+1.29	14,211,324	3,098	1.800	2.615
Oct 2, 2026	11.20	12.69	10.45	12.25	+0.00	11,401,768	4,939	1.669	2.620
Oct 1, 2026	9.23	10.83	8.90	10.65	+1.48	12,537,366	5,385	1.651	2.630
Sep 30, 2026	9.64	10.10	8.66	9.17	-0.29	7,381,957	2,041	1.637	2.630
Sep 29, 2026	9.10	10.00	8.85	9.46	+0.70	10,724,081	2,456	1.757	2.640
Sep 28, 2026	9.39	9.80	8.15	8.76	-0.84	10,881,623	4,655	1.687	2.648
Sep 25, 2026	9.72	10.32	9.36	9.60	+0.04	9,451,666	1,427	1.647	2.656
Sep 24, 2026	9.19	10.05	8.95	9.56	+0.00	8,348,067	1,859	1.730	2.666
Sep 23, 2026	10.64	10.83	9.47	9.56	-1.24	7,877,692	3,989	1.651	2.676
Sep 22, 2026	10.81	11.56	10.17	10.80	-0.34	12,706,302	3,351	1.769	2.682
Sep 21, 2026	11.05	11.34	10.40	11.14	+0.69	11,113,102	4,869	1.749	2.693
Sep 18, 2026	9.68	10.49	9.22	10.45	+1.27	9,147,288	4,639	1.730	2.702
Sep 17, 2026	9.68	9.92	8.83	9.18	+0.26	9,975,997	2,594	1.695	2.705
Sep 16, 2026	9.15	9.41	8.41	8.92	+0.28	9,046,094	1,474	1.741	2.716
Sep 15, 2026	8.98	9.47	8.61	8.64	-0.14	3,737,580	2,017	1.645	2.727
Sep 14, 2026	8.98	9.81	8.76	8.78	-1.92	9,039,771	4,346	1.929	2.738
Sep 11, 2026	10.59	11.35	10.44	10.70	+0.37	4,468,383	1,831	1.624	2.736
Sep 10, 2026	10.52	11.64	10.24	10.33	-0.96	4,522,769	1,208	1.757	2.747
Sep 9, 2026	11.93	12.51	11.23	11.29	-0.75	5,613,340	1,005	1.781	2.756
Sep 8, 2026	11.30	13.15	11.30	12.04	+0.00	10,660,570	3,703	1.909	2.767
Sep 4, 2026	10.12	11.03	9.88	10.83	+1.03	7,861,342	3,177	1.660	2.779
Sep 3, 2026	10.11	10.40	9.17	9.80	-0.62	6,373,512	1,300	1.616	2.787
Sep 2, 2026	10.26	10.73	9.92	10.42	-0.03	3,862,180	1,972	1.432	2.798
Sep 1, 2026	10.61	10.93	10.01	10.45	-0.94	4,317,442	2,927	1.618	2.810
Aug 31, 2026	11.33	11.57	10.64	11.39	+0.28	3,041,026	996	1.689	2.821
Aug 28, 2026	12.02	12.11	10.85	11.11	-1.55	4,664,699	2,482	1.725	2.833
Aug 27, 2026	13.58	13.94	12.22	12.66	-0.16	6,197,255	1,512	1.833	2.840
Aug 26, 2026	12.15	12.90	11.99	12.82	+0.20	4,444,498	1,151	1.910	2.854
Aug 25, 2026	12.41	13.08	12.10	12.62	+1.12	7,890,161	1,496	2.002	2.867
Aug 24, 2026	11.94	12.74	10.10	11.50	-4.36	13,254,266	3,475	2.025	2.876
Aug 21, 2026	17.17	18.23	15.12	15.86	-1.25	7,383,213	3,777	2.041	2.848
Aug 20, 2026	15.25	17.40	14.45	17.11	+1.80	9,759,390	2,755	2.164	2.860
Aug 19, 2026	19.12	19.70	15.20	15.31	-2.61	13,171,354	4,732	2.044	2.868
Aug 18, 2026	22.80	24.45	17.86	17.92	-7.76	10,042,428	6,451	2.099	2.873
Aug 17, 2026	25.01	27.57	23.12	25.68	+1.58	9,718,570	8,595	2.501	2.831
Aug 14, 2026	18.77	25.00	18.60	24.10	+5.54	13,242,322	5,078	2.153	2.844
Aug 13, 2026	20.26	22.85	18.50	18.56	-2.39	7,386,783	2,963	2.107	2.826
Aug 12, 2026	21.99	22.26	18.28	20.95	+1.18	10,938,787	3,964	2.424	2.834
Aug 11, 2026	19.68	20.64	17.82	19.77	+0.36	6,909,136	1,598	2.157	2.847
Aug 10, 2026	21.88	24.18	18.21	19.41	-0.77	16,437,154	3,594	2.497	2.862
Aug 7, 2026	22.08	24.00	18.88	20.18	+2.89	20,187,547	3,664	2.433	2.877
Aug 6, 2026	16.37	19.99	15.62	17.29	-1.10	9,405,419	3,227	3.179	2.880
Aug 5, 2026	18.31	21.86	18.15	18.39	-0.97	11,168,719	1,552	3.139	2.894
Aug 4, 2026	18.60	20.48	17.25	19.36	+5.50	16,172,827	3,916	3.160	2.909
Aug 3, 2026	9.47	14.07	9.02	13.86	+3.46	10,405,184	2,190	3.103	2.869
Jul 31, 2026	11.70	12.29	9.73	10.40	+0.90	10,296,445	1,431	3.160	2.840
Jul 30, 2026	8.26	9.62	8.20	9.50	+2.49	7,786,059	4,046	2.723	2.851
Jul 29, 2026	9.54	9.59	6.94	7.01	-2.52	6,787,382	1,065	2.766	2.815
Jul 28, 2026	10.62	10.70	7.98	9.53	-2.36	6,020,257	1,524	2.861	2.787

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.