Aeon Co. Ltd. (AONNY)
OTC: AONNY
· Real-Time Price · USD
37.60
-0.31 (-0.82%)
At close: Aug 19, 2025, 3:58 PM
37.62
0.05%
After-hours: Aug 19, 2025, 04:00 PM EDT
AONNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 37.67 | 37.80 | 37.55 | 37.62 | 37.62 | -0.76% | 5,290 |
| Aug 18, 2025 | 37.15 | 37.91 | 37.14 | 37.91 | 37.91 | 2.35% | 15,900 |
| Aug 15, 2025 | 37.04 | 37.06 | 36.93 | 37.04 | 37.04 | 0.98% | 28,038 |
| Aug 14, 2025 | 36.60 | 36.70 | 36.52 | 36.68 | 36.68 | -2.08% | 5,812 |
| Aug 13, 2025 | 37.47 | 37.65 | 37.42 | 37.46 | 37.46 | -1.42% | 4,100 |
| Aug 12, 2025 | 37.72 | 39.22 | 37.72 | 38.00 | 38.00 | 1.39% | 6,500 |
| Aug 11, 2025 | 36.60 | 37.72 | 36.60 | 37.48 | 37.48 | 0.35% | 3,300 |
| Aug 8, 2025 | 38.07 | 38.07 | 37.05 | 37.35 | 37.35 | 1.99% | 8,300 |
| Aug 7, 2025 | 37.02 | 37.02 | 36.38 | 36.62 | 36.62 | 2.55% | 29,717 |
| Aug 6, 2025 | 35.55 | 35.71 | 35.55 | 35.71 | 35.71 | 1.45% | 8,311 |
| Aug 5, 2025 | 35.13 | 35.22 | 35.10 | 35.20 | 35.20 | -0.65% | 9,700 |
| Aug 4, 2025 | 35.17 | 35.44 | 35.17 | 35.43 | 35.43 | 2.87% | 27,730 |
| Aug 1, 2025 | 34.22 | 34.44 | 34.15 | 34.44 | 34.44 | 2.99% | 8,832 |
| Jul 31, 2025 | 32.36 | 33.44 | 32.26 | 33.44 | 33.44 | 2.92% | 32,300 |
| Jul 30, 2025 | 32.35 | 32.50 | 32.32 | 32.49 | 32.49 | 0.65% | 10,400 |
| Jul 29, 2025 | 32.34 | 32.43 | 32.28 | 32.28 | 32.28 | -0.83% | 16,200 |
| Jul 28, 2025 | 33.14 | 33.89 | 32.51 | 32.55 | 32.55 | -2.92% | 13,200 |
| Jul 25, 2025 | 33.51 | 34.17 | 32.85 | 33.53 | 33.53 | 1.09% | 20,700 |
| Jul 24, 2025 | 33.17 | 33.18 | 33.07 | 33.17 | 33.17 | 2.76% | 24,908 |
| Jul 23, 2025 | 32.25 | 32.39 | 32.25 | 32.28 | 32.28 | 0.44% | 8,400 |