AAOZ Stock Prices

Data as of Oct 28, 2026

Last

15.21

Change

-2.41

Open

17.15

Previous

17.62

High

17.61

Low

15.20

Bid

-

Ask

-

Volume

812,949

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

2.159

Hist Vol

2.459

Opt Volume

34

Open Int

1,378

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	17.15	17.61	15.20	15.21	-2.41	812,949	34	2.159	2.459
Oct 27, 2026	19.72	20.84	17.47	17.62	-2.88	1,383,441	14	2.462	2.462
Oct 26, 2026	23.57	24.22	18.90	20.50	-2.93	1,227,790	23	2.429	2.463
Oct 23, 2026	22.84	23.76	21.00	23.43	+0.21	804,494	36	2.468	2.468
Oct 22, 2026	21.18	24.03	20.78	23.22	+4.59	924,094	43	2.159	2.485
Oct 21, 2026	16.90	19.07	16.88	18.63	-0.33	575,785	32	2.053	2.467
Oct 20, 2026	19.83	20.73	17.83	18.96	+0.63	903,128	21	2.484	2.484
Oct 19, 2026	17.26	19.66	17.19	18.33	-1.28	824,332	27	2.133	2.502
Oct 16, 2026	16.52	19.72	16.52	19.61	+3.19	1,258,104	285	2.041	2.517
Oct 15, 2026	17.47	19.16	15.98	16.42	+0.83	2,006,753	66	0.000	2.511
Oct 14, 2026	13.37	15.68	13.04	15.59	+2.99	1,406,198	146	1.892	2.526
Oct 13, 2026	12.67	13.21	12.12	12.60	+0.73	1,350,933	66	1.886	2.508
Oct 12, 2026	10.88	12.15	10.84	11.87	+1.68	1,891,516	47	1.959	2.525
Oct 9, 2026	9.50	10.43	8.68	10.19	-0.78	4,463,942	41	1.613	2.524
Oct 8, 2026	9.35	11.13	9.04	10.97	+2.34	3,937,084	77	1.320	2.542
Oct 7, 2026	8.20	8.97	8.04	8.63	+0.86	3,650,052	58	1.652	2.510
Oct 6, 2026	8.40	8.58	7.63	7.77	-1.25	4,690,198	93	1.813	2.519
Oct 5, 2026	9.56	10.54	8.97	9.02	-1.06	1,996,318	135	1.590	2.525
Oct 2, 2026	11.25	12.07	9.62	10.08	+0.00	2,002,257	185	1.761	2.539
Oct 1, 2026	14.09	14.60	11.64	11.93	-2.22	1,709,075	135	1.618	2.561
Sep 30, 2026	13.61	14.95	12.85	14.15	+0.39	531,082	65	1.590	2.562
Sep 29, 2026	14.35	14.76	12.86	13.76	-1.25	1,117,703	52	1.841	2.584
Sep 28, 2026	14.07	15.84	13.48	15.01	+1.21	552,252	47	1.665	2.603
Sep 25, 2026	13.63	14.10	12.78	13.80	-0.02	423,304	40	0.000	2.620
Sep 24, 2026	14.39	14.74	13.25	13.82	-0.04	695,296	82	1.645	2.645
Sep 23, 2026	12.61	13.93	12.55	13.86	+1.38	487,264	467	1.669	2.671
Sep 22, 2026	12.44	13.13	11.66	12.48	+0.36	522,000	736	1.744	2.685
Sep 21, 2026	12.27	13.00	11.86	12.12	-0.79	705,800	283	0.000	2.710
Sep 18, 2026	14.20	14.98	12.91	12.91	-2.25	640,766	52	0.000	2.737
Sep 17, 2026	14.30	15.69	13.80	15.17	-0.40	747,847	20	1.699	2.745
Sep 16, 2026	15.11	16.50	14.63	15.56	-0.52	771,137	18	1.806	2.775
Sep 15, 2026	15.39	16.13	14.58	16.08	+0.20	606,971	73	0.000	2.806
Sep 14, 2026	15.63	15.93	14.52	15.88	+2.44	724,653	80	1.612	2.838
Sep 11, 2026	13.58	13.80	12.60	13.44	-0.54	796,188	13	1.471	2.837
Sep 10, 2026	13.80	14.10	12.47	13.98	+1.12	1,111,691	14	1.660	2.871
Sep 9, 2026	12.33	12.95	11.67	12.86	+0.77	491,767	52	1.916	2.895
Sep 8, 2026	13.04	13.05	10.75	12.09	+0.00	1,461,621	73	1.819	2.925
Sep 4, 2026	14.77	15.07	13.38	13.63	-1.59	832,765	11	1.559	2.962
Sep 3, 2026	14.82	16.17	14.46	15.22	+0.77	512,089	12	1.528	2.993
Sep 2, 2026	14.69	15.09	14.03	14.45	+0.11	412,425	26	1.699	3.028
Sep 1, 2026	14.22	14.93	13.83	14.34	+1.06	1,009,492	11	1.716	3.070
Aug 31, 2026	13.43	14.23	13.09	13.28	-0.43	900,459	18	1.730	3.103
Aug 28, 2026	12.78	13.94	12.71	13.71	+1.58	998,112	163	1.721	3.149
Aug 27, 2026	11.32	12.59	11.00	12.13	+0.10	1,131,173	17	1.841	3.170
Aug 26, 2026	12.80	12.84	11.98	12.03	-0.24	1,249,153	9	0.000	3.219
Aug 25, 2026	12.51	12.96	11.73	12.27	-1.29	1,656,011	7	1.855	3.272
Aug 24, 2026	13.33	14.54	12.78	13.56	+2.92	4,051,790	112	2.006	3.322
Aug 21, 2026	9.88	11.12	9.27	10.64	+0.67	2,332,768	48	1.993	3.277
Aug 20, 2026	11.27	11.94	9.77	9.97	-1.29	3,283,510	30	2.083	3.322
Aug 19, 2026	9.20	11.37	8.89	11.26	+1.38	5,296,286	175	1.953	3.376
Aug 18, 2026	8.45	9.90	7.94	9.88	+2.30	6,229,199	70	1.985	3.398
Aug 17, 2026	7.89	8.40	6.94	7.58	-0.49	4,184,474	118	2.935	3.312
Aug 14, 2026	11.51	11.62	7.58	8.07	-3.63	8,265,572	278	1.854	3.383
Aug 13, 2026	10.85	11.78	9.54	11.70	+1.23	1,989,018	21	2.704	3.286
Aug 12, 2026	9.91	11.98	9.72	10.47	-0.68	1,956,717	50	2.369	3.317
Aug 11, 2026	11.26	12.27	10.66	11.15	-0.23	2,903,891	17	2.164	3.399
Aug 10, 2026	10.05	12.04	8.81	11.38	+0.47	7,212,194	76	2.558	3.486
Aug 7, 2026	9.48	12.02	8.03	10.91	-2.66	7,744,066	63	2.590	3.562
Aug 6, 2026	13.96	14.44	11.50	13.57	+0.97	4,136,736	105	3.005	3.611
Aug 5, 2026	12.79	12.79	10.42	12.60	+0.56	2,299,965	50	2.858	3.687
Aug 4, 2026	13.10	14.86	10.40	12.04	-7.44	3,298,864	0	0.000	3.783
Aug 3, 2026	32.41	33.51	19.46	19.48	-10.08	500,282	0	0.000	3.461
Jul 31, 2026	26.45	32.00	26.17	29.56	-3.68	294,641	0	0.000	3.138
Jul 30, 2026	42.18	42.41	32.50	33.24	-17.57	269,799	0	0.000	3.222
Jul 29, 2026	40.19	51.05	39.36	50.81	+10.68	219,890	0	0.000	2.595
Jul 28, 2026	37.80	44.77	37.75	40.13	+6.46	154,579	0	0.000	2.525

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.