Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One Cl A (NY: AONE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.990 10.09 9.963 10.09 203,046 +0.13(+1.31%)
May 27, 2021 10.01 10.01 9.960 9.960 116,674 -0.05(-0.50%)
May 26, 2021 10.00 10.01 9.960 10.01 404,828 +0.05(+0.50%)
May 25, 2021 9.950 9.980 9.950 9.960 123,713 -0.02(-0.20%)
May 24, 2021 9.990 10.00 9.980 9.980 241,379 -0.01(-0.10%)
May 21, 2021 10.01 10.02 9.990 9.990 65,234 +0.00(+0.00%)
May 20, 2021 9.990 10.05 9.960 9.990 123,425 +0.04(+0.40%)
May 19, 2021 9.900 9.950 9.880 9.950 196,127 -0.02(-0.20%)
May 18, 2021 9.950 9.990 9.940 9.970 83,925 +0.02(+0.20%)
May 17, 2021 9.950 9.990 9.940 9.950 124,302 +0.00(+0.00%)
May 14, 2021 9.910 10.00 9.910 9.950 207,298 +0.00(+0.00%)
May 13, 2021 10.05 10.05 9.950 9.950 356,318 +0.00(+0.00%)
May 12, 2021 10.05 10.05 9.940 9.950 211,487 -0.11(-1.09%)
May 11, 2021 9.840 10.10 9.810 10.06 1,101,665 +0.08(+0.80%)
May 10, 2021 10.01 10.05 9.960 9.980 362,449 -0.07(-0.70%)
May 07, 2021 10.07 10.14 10.04 10.05 116,605 -0.01(-0.10%)
May 06, 2021 10.06 10.08 10.05 10.06 263,415 -0.10(-0.98%)
May 05, 2021 10.06 10.16 10.01 10.16 353,051 +0.10(+0.99%)
May 04, 2021 10.05 10.08 9.980 10.06 279,017 +0.01(+0.10%)
May 03, 2021 10.10 10.14 10.05 10.05 218,884 -0.02(-0.20%)
Apr 30, 2021 10.06 10.10 10.06 10.07 168,700 -0.01(-0.10%)
Apr 29, 2021 10.15 10.20 10.06 10.08 195,065 -0.04(-0.40%)
Apr 28, 2021 10.18 10.22 10.11 10.12 167,511 -0.06(-0.59%)
Apr 27, 2021 10.22 10.26 10.14 10.18 193,671 -0.08(-0.78%)
Apr 26, 2021 10.29 10.32 10.18 10.26 263,759 +0.02(+0.20%)
Apr 23, 2021 10.08 10.28 10.06 10.24 199,600 +0.10(+0.99%)
Apr 22, 2021 10.11 10.26 10.08 10.14 249,680 +0.04(+0.40%)
Apr 21, 2021 10.00 10.22 10.00 10.10 420,725 +0.10(+1.00%)
Apr 20, 2021 10.00 10.10 9.870 10.00 701,683 -0.05(-0.50%)
Apr 19, 2021 10.10 10.14 10.01 10.05 526,252 -0.09(-0.89%)
Apr 16, 2021 10.17 10.21 10.07 10.14 354,100 -0.03(-0.29%)
Apr 15, 2021 10.47 10.50 10.13 10.17 721,022 -0.31(-2.96%)
Apr 14, 2021 10.50 10.69 10.45 10.48 305,191 -0.10(-0.95%)
Apr 13, 2021 10.43 10.63 10.40 10.58 337,798 +0.08(+0.76%)
Apr 12, 2021 10.77 10.78 10.40 10.50 515,406 -0.25(-2.33%)
Apr 09, 2021 10.77 10.81 10.61 10.75 212,700 -0.10(-0.92%)
Apr 08, 2021 10.66 10.99 10.51 10.85 769,519 +0.21(+1.97%)
Apr 07, 2021 10.89 10.99 10.60 10.64 899,642 -0.41(-3.71%)
Apr 06, 2021 11.04 11.10 10.82 11.05 473,698 +0.01(+0.09%)
Apr 05, 2021 11.50 11.54 10.93 11.04 613,910 -0.30(-2.65%)
Apr 01, 2021 11.87 11.87 11.06 11.34 631,400 -0.25(-2.16%)
Mar 31, 2021 12.00 12.00 11.53 11.59 372,550 -0.42(-3.50%)
Mar 30, 2021 11.80 12.02 11.37 12.01 412,240 +0.11(+0.92%)
Mar 29, 2021 11.90 12.07 11.43 11.90 519,570 +0.05(+0.42%)
Mar 26, 2021 11.35 11.89 11.31 11.85 601,500 +0.46(+4.04%)
Mar 25, 2021 11.23 11.48 10.80 11.39 1,266,793 -0.31(-2.65%)
Mar 24, 2021 11.98 12.02 11.50 11.70 1,234,882 -0.15(-1.27%)
Mar 23, 2021 12.44 12.49 11.81 11.85 1,113,703 -0.52(-4.20%)
Mar 22, 2021 12.17 12.59 12.14 12.37 898,350 +0.37(+3.08%)
Mar 19, 2021 11.85 12.10 11.76 12.00 874,100 +0.06(+0.50%)
Mar 18, 2021 12.24 12.42 11.87 11.94 852,671 -0.41(-3.32%)
Mar 17, 2021 12.00 12.55 11.98 12.35 759,469 -0.25(-1.98%)
Mar 16, 2021 12.80 12.89 12.00 12.60 1,229,119 -0.36(-2.78%)
Mar 15, 2021 13.36 13.87 12.85 12.96 2,631,587 +0.65(+5.28%)
Mar 12, 2021 12.07 12.75 11.86 12.31 1,435,300 +0.16(+1.32%)
Mar 11, 2021 11.79 12.41 11.70 12.15 1,396,960 +0.63(+5.47%)
Mar 10, 2021 12.01 12.03 11.35 11.52 1,278,574 -0.26(-2.21%)
Mar 09, 2021 11.50 11.95 11.30 11.78 876,891 +0.61(+5.46%)
Mar 08, 2021 11.43 11.63 10.71 11.17 1,079,472 -0.40(-3.46%)
Mar 05, 2021 10.95 11.76 10.30 11.57 1,709,600 +0.71(+6.54%)
Mar 04, 2021 11.96 11.99 10.40 10.86 2,449,890 -1.09(-9.12%)
Mar 03, 2021 13.04 13.12 11.95 11.95 1,743,586 -0.69(-5.46%)
Mar 02, 2021 13.18 13.40 12.41 12.64 1,998,927 -0.26(-2.02%)
Mar 01, 2021 13.17 13.33 12.70 12.90 1,818,403 +0.15(+1.18%)
Feb 26, 2021 13.64 13.70 12.62 12.75 2,017,900 -0.90(-6.59%)
Feb 25, 2021 14.20 15.10 13.14 13.65 5,845,122 -0.01(-0.07%)
Feb 24, 2021 12.32 13.72 11.77 13.66 11,044,302 +2.36(+20.88%)
Feb 23, 2021 11.55 11.67 11.10 11.30 836,739 -0.40(-3.42%)
Feb 22, 2021 11.75 12.49 11.55 11.70 411,551 -0.28(-2.34%)
Feb 19, 2021 11.15 11.98 11.15 11.98 306,000 +0.78(+6.96%)
Feb 18, 2021 11.19 11.29 11.05 11.20 72,242 +0.00(+0.00%)
Feb 17, 2021 11.21 11.26 10.97 11.20 129,751 -0.01(-0.09%)
Feb 16, 2021 11.17 11.32 11.10 11.21 76,088 +0.11(+0.99%)
Feb 12, 2021 11.05 11.32 10.97 11.10 245,000 +0.19(+1.74%)
Feb 11, 2021 11.20 11.28 10.90 10.91 200,149 -0.32(-2.85%)
Feb 10, 2021 11.20 11.37 11.08 11.23 145,159 +0.10(+0.90%)
Feb 09, 2021 11.14 11.30 11.10 11.13 66,424 -0.04(-0.36%)
Feb 08, 2021 11.40 11.40 11.14 11.17 269,060 -0.04(-0.36%)
Feb 05, 2021 11.29 11.40 11.10 11.21 72,800 +0.05(+0.45%)
Feb 04, 2021 11.40 11.40 11.10 11.16 91,975 -0.24(-2.11%)
Feb 03, 2021 11.00 11.66 11.00 11.40 322,056 +0.46(+4.20%)
Feb 02, 2021 10.80 11.08 10.80 10.94 250,986 +0.22(+2.05%)
Feb 01, 2021 10.90 10.95 10.59 10.72 219,626 -0.08(-0.74%)
Jan 29, 2021 10.95 10.95 10.61 10.80 43,900 -0.06(-0.55%)
Jan 28, 2021 10.75 10.93 10.56 10.86 114,023 +0.11(+1.02%)
Jan 27, 2021 10.99 10.99 10.50 10.75 523,604 -0.38(-3.41%)
Jan 26, 2021 11.12 11.30 10.98 11.13 210,609 -0.02(-0.18%)
Jan 25, 2021 11.25 11.41 10.99 11.15 334,697 +0.00(+0.00%)
Jan 22, 2021 11.21 11.21 11.06 11.15 132,900 -0.06(-0.54%)
Jan 21, 2021 10.88 11.28 10.83 11.21 161,250 +0.41(+3.80%)
Jan 20, 2021 10.85 10.85 10.77 10.80 129,356 +0.00(+0.00%)
Jan 19, 2021 11.01 11.01 10.72 10.80 186,689 -0.05(-0.46%)
Jan 15, 2021 10.93 11.05 10.75 10.85 194,600 -0.03(-0.28%)
Jan 14, 2021 10.98 11.26 10.88 10.88 547,164 +0.00(+0.00%)
Jan 13, 2021 10.81 10.96 10.70 10.88 248,672 +0.16(+1.49%)
Jan 12, 2021 10.78 10.81 10.70 10.72 100,790 -0.03(-0.28%)
Jan 11, 2021 10.69 10.87 10.68 10.75 257,094 +0.00(+0.00%)
Jan 08, 2021 10.89 10.90 10.70 10.75 301,500 +0.04(+0.37%)
Jan 07, 2021 10.78 10.80 10.67 10.71 147,642 +0.00(+0.00%)
Jan 06, 2021 10.89 10.89 10.67 10.71 44,873 -0.09(-0.83%)
Jan 05, 2021 10.83 10.88 10.72 10.80 39,436 -0.03(-0.28%)
Jan 04, 2021 10.77 10.90 10.71 10.83 57,084 +0.06(+0.56%)
Dec 31, 2020 10.77 10.77 10.77 729,663 -0.03(-0.28%)
Dec 30, 2020 10.02 10.88 10.02 10.80 729,663 +0.09(+0.84%)
Dec 29, 2020 10.80 10.80 10.62 10.71 174,638 -0.03(-0.28%)
Dec 28, 2020 10.75 10.80 10.65 10.74 300,947 +0.04(+0.37%)
Dec 24, 2020 10.65 10.75 10.55 10.70 374,500 +0.07(+0.66%)
Dec 23, 2020 10.65 10.65 10.52 10.63 81,614 +0.06(+0.57%)
Dec 22, 2020 10.55 10.71 10.45 10.57 163,019 +0.06(+0.62%)
Dec 21, 2020 10.55 10.60 10.41 10.51 30,911 -0.04(-0.42%)
Dec 18, 2020 10.50 10.60 10.50 10.55 49,500 +0.03(+0.29%)
Dec 17, 2020 10.41 10.59 10.41 10.52 32,376 +0.05(+0.48%)
Dec 16, 2020 10.48 10.59 10.40 10.47 137,736 -0.01(-0.10%)
Dec 15, 2020 10.45 10.50 10.39 10.48 697,597 +0.03(+0.29%)
Dec 14, 2020 10.83 10.83 10.37 10.45 298,158 +0.05(+0.48%)
Dec 11, 2020 10.44 10.48 10.31 10.40 262,100 -0.02(-0.19%)
Dec 10, 2020 10.40 10.44 10.24 10.42 49,514 +0.11(+1.07%)
Dec 09, 2020 10.45 10.55 10.29 10.31 16,780 -0.10(-0.96%)
Dec 08, 2020 10.30 10.50 10.30 10.41 67,849 +0.09(+0.87%)
Dec 07, 2020 10.49 10.49 10.27 10.32 67,031 -0.01(-0.10%)
Dec 04, 2020 10.36 10.36 10.27 10.33 14,200 +0.10(+0.98%)
Dec 03, 2020 10.15 10.36 10.15 10.23 10,452 -0.01(-0.15%)
Dec 02, 2020 10.35 10.35 10.13 10.24 6,956 -0.18(-1.68%)
Dec 01, 2020 10.50 10.58 10.25 10.42 33,657 -0.03(-0.29%)
Nov 30, 2020 10.48 10.71 10.15 10.45 40,857 -0.03(-0.29%)
Nov 27, 2020 10.37 10.48 10.15 10.48 8,600 +0.19(+1.85%)
Nov 25, 2020 10.22 10.31 10.16 10.29 14,300 +0.07(+0.68%)
Nov 24, 2020 10.20 10.29 10.15 10.22 13,415 +0.00(+0.00%)
Nov 23, 2020 10.21 10.30 10.20 10.22 30,903 +0.02(+0.20%)
Nov 20, 2020 9.910 10.30 9.910 10.20 22,000 +0.02(+0.20%)
Nov 19, 2020 10.18 10.18 10.18 10.18 26 +0.00(+0.00%)
Nov 18, 2020 10.34 10.34 10.18 10.18 16,556 -0.06(-0.59%)
Nov 17, 2020 10.24 10.25 10.14 10.24 7,070 +0.06(+0.59%)
Nov 16, 2020 10.20 10.20 10.18 10.18 17,048 -0.01(-0.10%)
Nov 13, 2020 10.17 10.20 10.15 10.19 1,000 -0.01(-0.10%)
Nov 12, 2020 10.12 10.22 10.11 10.20 50,521 +0.08(+0.79%)
Nov 11, 2020 10.20 10.30 10.12 10.12 5,426 -0.08(-0.78%)
Nov 10, 2020 10.11 10.21 10.11 10.20 301,916 +0.05(+0.49%)
Nov 09, 2020 9.870 10.45 9.700 10.15 23,161 +0.02(+0.15%)
Nov 06, 2020 10.17 10.21 10.05 10.13 23,800 -0.06(-0.64%)
Nov 05, 2020 10.18 10.23 10.15 10.20 14,827 +0.02(+0.20%)
Nov 04, 2020 10.09 10.18 10.09 10.18 2,983 +0.03(+0.30%)
Nov 03, 2020 10.20 10.20 10.15 10.15 3,399 +0.13(+1.30%)
Nov 02, 2020 10.26 10.38 9.970 10.02 27,887 -0.12(-1.18%)
Oct 30, 2020 10.08 10.41 9.980 10.14 48,300 -0.00(-0.05%)
Oct 29, 2020 10.12 10.14 10.10 10.14 5,740 -0.01(-0.05%)
Oct 28, 2020 10.16 10.21 10.11 10.15 23,354 -0.02(-0.20%)
Oct 27, 2020 10.21 10.21 10.15 10.17 5,665 -0.06(-0.59%)
Oct 26, 2020 10.23 10.30 10.21 10.23 15,609 -0.15(-1.45%)
Oct 23, 2020 10.25 10.38 10.23 10.38 4,600 +0.08(+0.79%)
Oct 22, 2020 10.25 10.30 10.24 10.30 3,606 +0.01(+0.13%)
Oct 21, 2020 10.56 10.56 10.25 10.29 31,122 -0.14(-1.34%)
Oct 20, 2020 10.75 10.75 10.26 10.43 19,898 -0.12(-1.18%)
Oct 19, 2020 10.45 11.03 10.33 10.55 17,255 +0.11(+1.05%)
Oct 16, 2020 10.28 10.44 10.28 10.44 2,900 +0.22(+2.15%)
Oct 15, 2020 10.36 10.50 10.17 10.22 4,236 -0.04(-0.39%)
Oct 14, 2020 10.26 10.26 10.26 10.26 110 +0.04(+0.39%)
Oct 13, 2020 10.13 10.25 10.13 10.22 9,792 +0.02(+0.20%)
Oct 12, 2020 10.16 10.20 10.14 10.20 9,986 -0.25(-2.39%)
Oct 09, 2020 10.40 10.45 10.40 10.45 700 +0.08(+0.77%)
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.