Skip to main content

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

5.560 +0.080 (+1.46%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 5.550 5.560 5.440 5.560 1,867 +0.08(+1.46%)
Apr 11, 2024 5.580 5.690 5.470 5.480 2,490 +0.19(+3.59%)
Apr 10, 2024 5.370 5.690 5.260 5.290 8,377 -0.23(-4.17%)
Apr 09, 2024 5.130 5.525 5.130 5.520 6,196 +0.07(+1.28%)
Apr 08, 2024 5.090 5.480 5.090 5.450 9,699 +0.02(+0.37%)
Apr 04, 2024 5.430 325 -0.05(-0.91%)
Apr 03, 2024 5.440 5.600 5.150 5.480 10,572 -0.17(-3.01%)
Apr 02, 2024 4.870 5.860 4.870 5.650 40,589 +0.01(+0.18%)
Apr 01, 2024 5.350 5.670 5.200 5.640 9,058 +0.15(+2.73%)
Mar 28, 2024 5.730 5.870 5.020 5.490 9,178 -0.41(-6.95%)
Mar 27, 2024 5.750 5.990 5.750 5.900 3,455 -0.07(-1.17%)
Mar 26, 2024 5.850 6.150 5.850 5.970 5,934 +0.07(+1.19%)
Mar 25, 2024 5.820 6.150 5.820 5.900 4,841 -0.25(-4.07%)
Mar 22, 2024 6.140 6.150 5.760 6.150 13,632 +0.00(+0.00%)
Mar 21, 2024 5.604 6.150 5.570 6.150 15,877 +0.45(+7.89%)
Mar 20, 2024 5.600 5.800 5.600 5.700 6,585 +0.01(+0.18%)
Mar 19, 2024 5.750 5.750 5.690 5.690 1,512 +0.18(+3.27%)
Mar 18, 2024 5.940 5.940 5.420 5.510 10,969 -0.19(-3.33%)
Mar 15, 2024 5.740 5.855 5.453 5.700 12,071 +0.12(+2.24%)
Mar 14, 2024 5.555 5.686 5.555 5.575 2,374 -0.17(-2.87%)
Mar 13, 2024 5.555 5.765 5.330 5.740 11,216 +0.15(+2.68%)
Mar 12, 2024 5.590 5.590 5.590 5.590 685 -0.10(-1.76%)
Mar 11, 2024 5.800 5.800 5.410 5.690 16,552 -0.01(-0.18%)
Mar 08, 2024 6.098 6.098 5.600 5.700 5,492 -0.29(-4.81%)
Mar 07, 2024 5.660 5.988 5.660 5.988 1,802 -0.01(-0.20%)
Mar 06, 2024 6.229 6.229 5.865 6.000 4,582 -0.01(-0.17%)
Mar 05, 2024 6.100 6.214 6.000 6.010 6,695 -0.22(-3.57%)
Mar 04, 2024 5.735 6.300 5.735 6.232 36,240 +0.23(+3.87%)
Mar 01, 2024 5.860 6.000 5.745 6.000 36,845 +0.03(+0.50%)
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%)
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.