Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Oncology Network, Inc. - Class A Common Stock (NQ: AONC )

2.140 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.600 6.000 5.600 5.970 3,196 +0.21(+3.65%)
Feb 28, 2024 5.990 6.000 5.740 5.760 7,106 -0.06(-1.03%)
Feb 27, 2024 5.840 6.000 5.465 5.820 11,623 -0.21(-3.54%)
Feb 26, 2024 5.700 6.070 5.700 6.034 8,133 +0.33(+5.85%)
Feb 23, 2024 5.740 5.740 5.530 5.700 3,831 -0.05(-0.87%)
Feb 22, 2024 5.900 5.910 5.720 5.750 5,082 -0.38(-6.20%)
Feb 21, 2024 5.710 6.130 5.710 6.130 9,676 +0.00(+0.00%)
Feb 20, 2024 5.825 6.130 5.713 6.130 9,035 +0.44(+7.73%)
Feb 16, 2024 5.870 5.923 5.690 5.690 3,261 -0.07(-1.22%)
Feb 15, 2024 5.820 5.850 5.745 5.760 4,952 -0.16(-2.70%)
Feb 14, 2024 5.800 5.980 5.659 5.920 2,575 -0.06(-1.00%)
Feb 13, 2024 5.650 5.980 5.620 5.980 7,494 +0.18(+3.10%)
Feb 12, 2024 5.800 5.800 5.800 5.800 836 +0.38(+7.01%)
Feb 09, 2024 5.330 5.854 5.114 5.420 12,162 -0.50(-8.45%)
Feb 08, 2024 5.920 5.920 5.920 5.920 615 -0.02(-0.34%)
Feb 07, 2024 5.840 5.940 5.510 5.940 4,679 +0.22(+3.85%)
Feb 06, 2024 5.770 5.770 5.500 5.720 11,899 -0.03(-0.52%)
Feb 05, 2024 5.342 5.750 5.342 5.750 3,413 +0.51(+9.73%)
Feb 02, 2024 5.765 5.765 5.070 5.240 6,569 -0.61(-10.43%)
Feb 01, 2024 5.720 6.010 5.540 5.850 44,441 +0.56(+10.58%)
Jan 31, 2024 5.900 6.170 5.290 5.290 14,786 -1.01(-16.03%)
Jan 30, 2024 6.000 6.300 6.000 6.300 22,106 +0.31(+5.18%)
Jan 29, 2024 5.270 6.000 5.270 5.990 18,270 +0.39(+6.96%)
Jan 26, 2024 5.420 5.600 5.250 5.600 3,514 +0.18(+3.32%)
Jan 25, 2024 5.280 5.420 5.280 5.420 2,668 +0.00(+0.00%)
Jan 24, 2024 5.280 5.420 5.240 5.420 5,050 +0.31(+6.07%)
Jan 23, 2024 5.420 5.420 5.110 5.110 5,744 +0.00(+0.00%)
Jan 22, 2024 5.100 5.300 5.100 5.110 4,944 +0.01(+0.20%)
Jan 19, 2024 4.910 5.420 4.910 5.100 12,044 +0.10(+2.00%)
Jan 18, 2024 5.100 5.100 5.000 5.000 3,803 -0.20(-3.85%)
Jan 17, 2024 4.780 5.260 4.780 5.200 18,134 -0.11(-2.07%)
Jan 16, 2024 5.220 5.410 5.230 5.310 7,794 +0.03(+0.57%)
Jan 12, 2024 5.350 5.700 5.000 5.280 41,598 -0.65(-11.03%)
Jan 11, 2024 5.690 6.380 5.690 5.935 22,726 -0.47(-7.27%)
Jan 10, 2024 6.050 6.400 6.050 6.400 4,829 +0.01(+0.16%)
Jan 09, 2024 6.400 6.550 5.960 6.390 12,571 +0.07(+1.11%)
Jan 08, 2024 6.080 6.320 6.080 6.320 7,368 +0.22(+3.61%)
Jan 05, 2024 6.020 6.410 6.000 6.100 3,556 +0.10(+1.67%)
Jan 04, 2024 6.010 6.390 6.000 6.000 3,480 -0.09(-1.48%)
Jan 03, 2024 5.830 6.120 5.830 6.090 4,229 +0.29(+4.91%)
Jan 02, 2024 5.825 5.892 5.750 5.805 2,985 -0.10(-1.61%)
Dec 29, 2023 5.840 5.900 5.825 5.900 7,400 -0.08(-1.34%)
Dec 28, 2023 5.950 6.090 5.800 5.980 5,362 +0.08(+1.36%)
Dec 27, 2023 5.810 5.900 5.800 5.900 8,229 +0.09(+1.55%)
Dec 26, 2023 5.920 5.975 5.810 5.810 3,510 -0.30(-4.91%)
Dec 22, 2023 6.410 7.000 5.990 6.110 5,372 +0.12(+2.00%)
Dec 21, 2023 5.860 6.310 5.800 5.990 12,436 +0.13(+2.22%)
Dec 20, 2023 6.020 6.190 5.860 5.860 6,297 -0.14(-2.33%)
Dec 19, 2023 5.850 6.000 5.850 6.000 3,696 +0.01(+0.17%)
Dec 18, 2023 6.060 6.150 5.990 5.990 2,672 +0.05(+0.84%)
Dec 15, 2023 6.340 6.380 5.936 5.940 25,554 -0.17(-2.78%)
Dec 14, 2023 6.400 6.432 5.939 6.110 3,732 -0.31(-4.81%)
Dec 13, 2023 6.110 6.460 6.030 6.418 7,813 +0.31(+5.05%)
Dec 12, 2023 6.000 6.420 5.850 6.110 6,284 +0.11(+1.83%)
Dec 11, 2023 5.800 6.140 5.800 6.000 8,915 +0.16(+2.74%)
Dec 08, 2023 6.490 6.505 5.700 5.840 14,110 -0.10(-1.68%)
Dec 07, 2023 6.190 6.315 5.700 5.940 13,619 -0.12(-1.98%)
Dec 06, 2023 6.420 6.420 5.980 6.060 8,693 +0.01(+0.17%)
Dec 05, 2023 6.790 6.940 5.720 6.050 47,945 -0.68(-10.10%)
Dec 04, 2023 7.270 7.500 6.730 6.730 35,436 -0.62(-8.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.