Skip to main content

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

5.750 -0.380 (-6.20%)
Streaming Delayed Price Updated: 1:27 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.