American Oncology Network, Inc. (AONC)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 3.7100 | 3.9374 | 3.6250 | 3.6575 | 3.6575 | 8,834 |
| May 08, 2024 | 3.8200 | 3.9200 | 3.7000 | 3.7100 | 3.7100 | 62,900 |
| May 07, 2024 | 3.8700 | 3.9100 | 3.7300 | 3.8000 | 3.8000 | 2,300 |
| May 06, 2024 | 3.8300 | 4.1100 | 3.7200 | 3.9900 | 3.9900 | 15,900 |
| May 03, 2024 | 3.7100 | 4.0600 | 3.7100 | 3.7400 | 3.7400 | 15,300 |
| May 02, 2024 | 4.0510 | 4.0510 | 3.7300 | 3.7800 | 3.7800 | 6,600 |
| May 01, 2024 | 3.9200 | 4.0700 | 3.8200 | 3.8500 | 3.8500 | 3,800 |
| Apr 30, 2024 | 4.4190 | 4.5300 | 3.7000 | 3.8200 | 3.8200 | 56,400 |
| Apr 29, 2024 | 3.9700 | 4.4300 | 3.9700 | 4.3800 | 4.3800 | 6,100 |
| Apr 26, 2024 | 3.8900 | 4.2300 | 3.8900 | 4.0050 | 4.0050 | 10,900 |
| Apr 25, 2024 | 4.7200 | 4.7440 | 3.8000 | 3.8900 | 3.8900 | 47,300 |
| Apr 24, 2024 | 4.7100 | 4.8100 | 4.4460 | 4.6000 | 4.6000 | 5,600 |
| Apr 23, 2024 | 4.8200 | 4.8400 | 4.7250 | 4.8000 | 4.8000 | 3,800 |
| Apr 22, 2024 | 4.7100 | 4.8900 | 4.7100 | 4.8200 | 4.8200 | 5,500 |
| Apr 19, 2024 | 4.8000 | 4.9400 | 4.3200 | 4.8800 | 4.8800 | 18,300 |
| Apr 18, 2024 | 5.2300 | 5.2600 | 4.5200 | 4.5200 | 4.5200 | 39,300 |
| Apr 17, 2024 | 5.2490 | 5.4800 | 5.1000 | 5.3300 | 5.3300 | 11,500 |
| Apr 16, 2024 | 5.3800 | 5.6800 | 5.2100 | 5.3900 | 5.3900 | 14,500 |
| Apr 15, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 500 |
| Apr 12, 2024 | 5.5500 | 5.5600 | 5.4400 | 5.5600 | 5.5600 | 1,900 |
| Apr 11, 2024 | 5.5800 | 5.6900 | 5.4700 | 5.4800 | 5.4800 | 2,500 |
| Apr 10, 2024 | 5.3700 | 5.6900 | 5.2600 | 5.2900 | 5.2900 | 8,400 |
| Apr 09, 2024 | 5.1300 | 5.5250 | 5.1300 | 5.5200 | 5.5200 | 6,200 |
| Apr 08, 2024 | 5.0900 | 5.4800 | 5.0900 | 5.4500 | 5.4500 | 9,700 |
| Apr 05, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 300 |
| Apr 04, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 300 |
| Apr 03, 2024 | 5.4400 | 5.6000 | 5.1500 | 5.4800 | 5.4800 | 10,600 |
| Apr 02, 2024 | 4.8700 | 5.8600 | 4.8700 | 5.6500 | 5.6500 | 40,600 |
| Apr 01, 2024 | 5.3500 | 5.6700 | 5.2000 | 5.6400 | 5.6400 | 9,100 |
| Mar 28, 2024 | 5.7270 | 5.8700 | 5.0200 | 5.4900 | 5.4900 | 9,200 |
| Mar 27, 2024 | 5.7500 | 5.9900 | 5.7500 | 5.9000 | 5.9000 | 3,500 |
| Mar 26, 2024 | 5.8500 | 6.1500 | 5.8500 | 5.9700 | 5.9700 | 5,900 |
| Mar 25, 2024 | 5.8200 | 6.1500 | 5.8200 | 5.9000 | 5.9000 | 4,800 |
| Mar 22, 2024 | 6.1400 | 6.1500 | 5.7600 | 6.1500 | 6.1500 | 13,600 |
| Mar 21, 2024 | 5.6040 | 6.1500 | 5.5700 | 6.1500 | 6.1500 | 15,900 |
| Mar 20, 2024 | 5.6000 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 6,600 |
| Mar 19, 2024 | 5.7500 | 5.7500 | 5.6900 | 5.6900 | 5.6900 | 1,500 |
| Mar 18, 2024 | 5.9400 | 5.9400 | 5.4200 | 5.5100 | 5.5100 | 11,000 |
| Mar 15, 2024 | 5.7400 | 5.8550 | 5.4530 | 5.7000 | 5.7000 | 12,100 |
| Mar 14, 2024 | 5.5550 | 5.6860 | 5.5550 | 5.5750 | 5.5750 | 2,400 |
| Mar 13, 2024 | 5.5550 | 5.7650 | 5.3300 | 5.7400 | 5.7400 | 11,200 |
| Mar 12, 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 700 |
| Mar 11, 2024 | 5.8000 | 5.8000 | 5.4100 | 5.6900 | 5.6900 | 16,600 |
| Mar 08, 2024 | 6.0980 | 6.0980 | 5.6000 | 5.7000 | 5.7000 | 5,500 |
| Mar 07, 2024 | 5.6600 | 5.9880 | 5.6600 | 5.9880 | 5.9880 | 1,800 |
| Mar 06, 2024 | 6.2290 | 6.2290 | 5.8650 | 6.0000 | 6.0000 | 4,600 |
| Mar 05, 2024 | 6.1000 | 6.2140 | 6.0000 | 6.0100 | 6.0100 | 6,700 |
| Mar 04, 2024 | 5.7350 | 6.3000 | 5.7350 | 6.2320 | 6.2320 | 36,200 |
| Mar 01, 2024 | 5.8600 | 6.0000 | 5.7450 | 6.0000 | 6.0000 | 36,800 |
| Feb 29, 2024 | 5.6000 | 6.0000 | 5.6000 | 5.9700 | 5.9700 | 3,200 |
| Feb 28, 2024 | 5.9900 | 6.0000 | 5.7400 | 5.7600 | 5.7600 | 7,100 |
| Feb 27, 2024 | 5.8400 | 6.0000 | 5.4650 | 5.8200 | 5.8200 | 11,600 |
| Feb 26, 2024 | 5.7000 | 6.0700 | 5.7000 | 6.0340 | 6.0340 | 8,100 |
| Feb 23, 2024 | 5.7400 | 5.7400 | 5.5300 | 5.7000 | 5.7000 | 3,800 |
| Feb 22, 2024 | 5.9050 | 5.9100 | 5.7200 | 5.7500 | 5.7500 | 5,100 |
| Feb 21, 2024 | 5.7100 | 6.1300 | 5.7100 | 6.1300 | 6.1300 | 9,700 |
| Feb 20, 2024 | 5.8250 | 6.1300 | 5.7130 | 6.1300 | 6.1300 | 9,000 |
| Feb 16, 2024 | 5.8700 | 5.9230 | 5.6900 | 5.6900 | 5.6900 | 3,000 |
| Feb 15, 2024 | 5.8200 | 5.8500 | 5.7450 | 5.7600 | 5.7600 | 5,000 |
| Feb 14, 2024 | 5.8000 | 5.9800 | 5.6590 | 5.9200 | 5.9200 | 2,600 |
| Feb 13, 2024 | 5.6500 | 5.9800 | 5.6200 | 5.9800 | 5.9800 | 7,500 |
| Feb 12, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 800 |
| Feb 09, 2024 | 5.3300 | 5.8550 | 5.1140 | 5.4200 | 5.4200 | 12,200 |
| Feb 08, 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 600 |
| Feb 07, 2024 | 5.8400 | 5.9400 | 5.5100 | 5.9400 | 5.9400 | 4,700 |
| Feb 06, 2024 | 5.7700 | 5.7700 | 5.5000 | 5.7200 | 5.7200 | 11,900 |
| Feb 05, 2024 | 5.3420 | 5.7500 | 5.3420 | 5.7500 | 5.7500 | 3,400 |
| Feb 02, 2024 | 5.7650 | 5.7650 | 5.0700 | 5.2400 | 5.2400 | 6,600 |
| Feb 01, 2024 | 5.7200 | 6.0100 | 5.5400 | 5.8500 | 5.8500 | 44,400 |
| Jan 31, 2024 | 5.9000 | 6.1700 | 5.2900 | 5.2900 | 5.2900 | 14,800 |
| Jan 30, 2024 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | 6.3000 | 22,100 |
| Jan 29, 2024 | 5.2700 | 6.0000 | 5.2700 | 5.9900 | 5.9900 | 18,300 |
| Jan 26, 2024 | 5.4200 | 5.6000 | 5.2500 | 5.6000 | 5.6000 | 3,500 |
| Jan 25, 2024 | 5.2800 | 5.4200 | 5.2800 | 5.4200 | 5.4200 | 2,700 |
| Jan 24, 2024 | 5.2800 | 5.4200 | 5.2400 | 5.4200 | 5.4200 | 5,100 |
| Jan 23, 2024 | 5.4200 | 5.4200 | 5.1100 | 5.1100 | 5.1100 | 5,700 |
| Jan 22, 2024 | 5.1000 | 5.3000 | 5.1000 | 5.1100 | 5.1100 | 4,900 |
| Jan 19, 2024 | 4.9100 | 5.4200 | 4.9100 | 5.1000 | 5.1000 | 12,000 |
| Jan 18, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 3,800 |
| Jan 17, 2024 | 4.7800 | 5.2600 | 4.7800 | 5.2000 | 5.2000 | 18,100 |
| Jan 16, 2024 | 5.2200 | 5.4100 | 5.2200 | 5.3100 | 5.3100 | 7,800 |
| Jan 12, 2024 | 5.3500 | 5.7000 | 5.0000 | 5.2800 | 5.2800 | 41,600 |
| Jan 11, 2024 | 5.6900 | 6.3800 | 5.6900 | 5.9350 | 5.9350 | 22,700 |
| Jan 10, 2024 | 6.0500 | 6.4000 | 6.0500 | 6.4000 | 6.4000 | 4,800 |
| Jan 09, 2024 | 6.4000 | 6.5500 | 5.9600 | 6.3900 | 6.3900 | 12,600 |
| Jan 08, 2024 | 6.0800 | 6.3200 | 6.0800 | 6.3200 | 6.3200 | 7,400 |
| Jan 05, 2024 | 6.0200 | 6.4100 | 6.0000 | 6.1000 | 6.1000 | 3,600 |
| Jan 04, 2024 | 6.0100 | 6.3900 | 6.0000 | 6.0000 | 6.0000 | 3,500 |
| Jan 03, 2024 | 5.8300 | 6.1200 | 5.8300 | 6.0900 | 6.0900 | 4,200 |
| Jan 02, 2024 | 5.8250 | 5.8920 | 5.7500 | 5.8050 | 5.8050 | 3,000 |
| Dec 29, 2023 | 5.8400 | 5.9000 | 5.8250 | 5.9000 | 5.9000 | 7,400 |
| Dec 28, 2023 | 5.9500 | 6.0900 | 5.8000 | 5.9800 | 5.9800 | 5,400 |
| Dec 27, 2023 | 5.8100 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 8,200 |
| Dec 26, 2023 | 5.9200 | 5.9750 | 5.8100 | 5.8100 | 5.8100 | 3,500 |
| Dec 22, 2023 | 6.4100 | 7.0000 | 5.9900 | 6.1100 | 6.1100 | 5,400 |
| Dec 21, 2023 | 5.8600 | 6.3100 | 5.8000 | 5.9900 | 5.9900 | 12,400 |
| Dec 20, 2023 | 6.0200 | 6.1900 | 5.8600 | 5.8600 | 5.8600 | 6,300 |
| Dec 19, 2023 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | 6.0000 | 3,700 |
| Dec 18, 2023 | 6.0600 | 6.1500 | 5.9900 | 5.9900 | 5.9900 | 2,700 |
| Dec 15, 2023 | 6.3400 | 6.3800 | 5.9360 | 5.9400 | 5.9400 | 25,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.