AOTI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-02-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-02-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,149 |
| 2025-02-14 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 57,803 |
| 2025-02-13 | 102.50 | 112.00 | 100.90 | 107.50 | 107.50 | 467,174 |
| 2025-02-12 | 115.00 | 118.00 | 101.00 | 102.50 | 102.50 | 132,147 |
| 2025-02-11 | 115.00 | 115.00 | 113.50 | 115.00 | 115.00 | 500 |
| 2025-02-10 | 115.00 | 116.00 | 110.10 | 115.00 | 115.00 | 9,308 |
| 2025-02-07 | 115.00 | 115.00 | 111.50 | 115.00 | 115.00 | 17,417 |
| 2025-02-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-02-05 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 8,646 |
| 2025-02-04 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 4,365 |
| 2025-02-03 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 14,709 |
| 2025-01-31 | 115.00 | 115.00 | 114.70 | 115.00 | 115.00 | 37,373 |
| 2025-01-30 | 115.00 | 115.00 | 114.70 | 115.00 | 115.00 | 20,599 |
| 2025-01-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3 |
| 2025-01-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 866 |
| 2025-01-27 | 115.00 | 115.00 | 111.10 | 115.00 | 115.00 | 733 |
| 2025-01-24 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 43,335 |
| 2025-01-23 | 120.00 | 125.00 | 118.00 | 120.00 | 120.00 | 43,367 |
| 2025-01-22 | 120.00 | 120.06 | 120.00 | 120.00 | 120.00 | 4,000 |
| 2025-01-21 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 416 |
| 2025-01-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 323,518 |
| 2025-01-16 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-15 | 112.00 | 124.00 | 111.00 | 120.00 | 120.00 | 356,018 |
| 2025-01-14 | 110.00 | 115.80 | 110.00 | 112.00 | 112.00 | 1,205,611 |
| 2025-01-13 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2025-01-10 | 109.50 | 110.00 | 109.00 | 109.00 | 109.00 | 118,335 |
| 2025-01-09 | 109.50 | 112.00 | 107.50 | 109.00 | 109.00 | 264,166 |
| 2025-01-08 | 109.50 | 110.00 | 106.00 | 108.00 | 108.00 | 5,199 |
| 2025-01-07 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 5,000 |
| 2025-01-06 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-01-03 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-01-02 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2024-12-31 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2024-12-30 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 633 |
| 2024-12-27 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 7,061 |
| 2024-12-24 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 5,455 |
| 2024-12-23 | 111.00 | 111.00 | 110.28 | 111.00 | 111.00 | 87 |
| 2024-12-20 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 12,344 |
| 2024-12-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-17 | 115.00 | 116.60 | 112.00 | 115.00 | 115.00 | 15,058 |
| 2024-12-16 | 115.00 | 116.70 | 115.00 | 115.00 | 115.00 | 500 |
| 2024-12-13 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-12 | 126.00 | 126.00 | 114.00 | 115.00 | 115.00 | 40,450 |
| 2024-12-11 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 250 |
| 2024-12-10 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-12-09 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-12-06 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-12-05 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-12-04 | 128.00 | 128.00 | 126.89 | 128.00 | 128.00 | 3,148 |
| 2024-12-03 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-12-02 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 3,500 |
| 2024-11-29 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-11-28 | 128.00 | 129.00 | 127.20 | 129.00 | 129.00 | 5,750 |
| 2024-11-27 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 16,930 |
| 2024-11-26 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 4,924 |
| 2024-11-25 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
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.