AOTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 80.000 | 90.000 | 80.000 | 90.000 | 90.000 | 247,450 |
| 2025-05-16 | 80.000 | 80.000 | 77.810 | 80.000 | 80.000 | 129,545 |
| 2025-05-15 | 80.000 | 80.000 | 77.750 | 80.000 | 80.000 | 2,500 |
| 2025-05-14 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 20,000 |
| 2025-05-13 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 43,745 |
| 2025-05-12 | 80.000 | 81.269 | 80.000 | 80.000 | 80.000 | 66,293 |
| 2025-05-09 | 80.000 | 84.000 | 77.500 | 80.000 | 80.000 | 12,433 |
| 2025-05-08 | 80.000 | 85.000 | 80.000 | 80.000 | 80.000 | 43,370 |
| 2025-05-07 | 80.000 | 85.000 | 80.000 | 80.000 | 80.000 | 1,980 |
| 2025-05-06 | 80.000 | 82.450 | 75.000 | 80.000 | 80.000 | 99,191 |
| 2025-05-02 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 154,250 |
| 2025-05-01 | 80.000 | 80.000 | 79.700 | 80.000 | 80.000 | 150,395 |
| 2025-04-30 | 80.000 | 80.000 | 76.500 | 80.000 | 80.000 | 73,000 |
| 2025-04-29 | 78.500 | 78.500 | 75.000 | 75.000 | 75.000 | 63,731 |
| 2025-04-28 | 79.800 | 79.800 | 76.000 | 76.000 | 76.000 | 12,892 |
| 2025-04-25 | 80.000 | 84.000 | 75.000 | 82.500 | 82.500 | 520 |
| 2025-04-24 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2025-04-23 | 82.500 | 86.000 | 77.000 | 82.500 | 82.500 | 21,803 |
| 2025-04-22 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 20,000 |
| 2025-04-17 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2025-04-16 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2025-04-15 | 80.000 | 82.500 | 75.000 | 82.500 | 82.500 | 323 |
| 2025-04-14 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2025-04-11 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2025-04-10 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2025-04-09 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 8,545 |
| 2025-04-08 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 5,397 |
| 2025-04-07 | 85.000 | 86.500 | 85.000 | 85.000 | 85.000 | 1,151 |
| 2025-04-04 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-04-03 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-04-02 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-04-01 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-03-31 | 85.000 | 85.000 | 80.000 | 85.000 | 85.000 | 621 |
| 2025-03-28 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-03-27 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-03-26 | 97.000 | 97.000 | 80.500 | 85.000 | 85.000 | 256,888 |
| 2025-03-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 167,336 |
| 2025-03-24 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 743 |
| 2025-03-21 | 100.11 | 100.11 | 90.000 | 95.000 | 95.000 | 27,429 |
| 2025-03-20 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 194,117 |
| 2025-03-19 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-03-18 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-03-17 | 103.70 | 103.70 | 102.50 | 102.50 | 102.50 | 3,000 |
| 2025-03-14 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-03-13 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-03-12 | 105.00 | 105.00 | 100.00 | 102.50 | 102.50 | 27,189 |
| 2025-03-11 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-03-10 | 110.00 | 110.00 | 105.50 | 110.00 | 110.00 | 27,600 |
| 2025-03-07 | 110.00 | 110.00 | 106.75 | 110.00 | 110.00 | 45,000 |
| 2025-03-06 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 4,500 |
| 2025-03-05 | 107.50 | 108.00 | 107.50 | 107.50 | 107.50 | 191,901 |
| 2025-03-04 | 107.00 | 107.00 | 102.66 | 105.00 | 105.00 | 8,224 |
| 2025-03-03 | 107.50 | 107.50 | 101.50 | 107.50 | 107.50 | 26,355 |
| 2025-02-28 | 107.50 | 112.00 | 102.50 | 107.50 | 107.50 | 69,194 |
| 2025-02-27 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 38,077 |
| 2025-02-26 | 110.00 | 110.00 | 106.70 | 110.00 | 110.00 | 62,500 |
| 2025-02-25 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 100,437 |
| 2025-02-24 | 110.00 | 114.90 | 110.00 | 110.00 | 110.00 | 14 |
| 2025-02-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-02-20 | 110.00 | 114.90 | 110.00 | 110.00 | 110.00 | 518 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.