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

3.010 -0.430 (-12.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 3.400 3.670 3.010 3.010 65,389 -0.43(-12.50%)
May 16, 2024 3.420 3.650 3.400 3.440 8,497 -0.06(-1.71%)
May 15, 2024 3.680 3.800 3.500 3.500 25,675 +0.03(+0.86%)
May 14, 2024 3.400 3.780 3.250 3.470 20,432 +0.01(+0.29%)
May 13, 2024 3.530 3.600 3.460 3.460 4,269 -0.09(-2.54%)
May 10, 2024 3.550 3.640 3.550 3.550 5,914 -0.11(-2.94%)
May 09, 2024 3.710 3.937 3.625 3.658 8,963 -0.05(-1.42%)
May 08, 2024 3.820 3.920 3.700 3.710 62,871 -0.09(-2.37%)
May 07, 2024 3.870 3.910 3.730 3.800 2,343 -0.19(-4.76%)
May 06, 2024 3.830 4.110 3.720 3.990 15,906 +0.25(+6.68%)
May 03, 2024 3.710 4.060 3.710 3.740 15,276 -0.04(-1.06%)
May 02, 2024 4.051 4.051 3.730 3.780 6,623 -0.07(-1.82%)
May 01, 2024 3.920 4.070 3.820 3.850 3,806 +0.03(+0.79%)
Apr 30, 2024 4.419 4.530 3.700 3.820 56,371 -0.56(-12.79%)
Apr 29, 2024 3.970 4.430 3.970 4.380 6,136 +0.38(+9.36%)
Apr 26, 2024 3.890 4.230 3.890 4.005 10,915 +0.11(+2.96%)
Apr 25, 2024 4.720 4.744 3.800 3.890 47,020 -0.71(-15.43%)
Apr 24, 2024 4.710 4.810 4.446 4.600 5,603 -0.20(-4.17%)
Apr 23, 2024 4.820 4.840 4.725 4.800 3,819 -0.02(-0.41%)
Apr 22, 2024 4.710 4.890 4.710 4.820 5,471 -0.06(-1.23%)
Apr 19, 2024 4.800 4.940 4.320 4.880 18,277 +0.36(+7.96%)
Apr 18, 2024 5.230 5.260 4.520 4.520 39,279 -0.81(-15.20%)
Apr 17, 2024 5.250 5.480 5.100 5.330 11,490 -0.06(-1.11%)
Apr 16, 2024 5.380 5.680 5.210 5.390 14,473 +0.27(+5.27%)
Apr 15, 2024 5.120 5.120 5.120 5.120 498 -0.44(-7.91%)
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%)
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.