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 (%)
Jun 30, 2021 9.990 9.990 9.970 9.980 253,948 -0.01(-0.10%)
Jun 29, 2021 9.990 10.00 9.975 9.990 140,047 +0.01(+0.10%)
Jun 28, 2021 10.00 10.02 9.970 9.980 267,123 -0.04(-0.40%)
Jun 25, 2021 9.990 10.03 9.970 10.02 118,212 +0.01(+0.10%)
Jun 24, 2021 9.990 10.05 9.980 10.01 118,506 +0.01(+0.10%)
Jun 23, 2021 10.05 10.06 9.950 10.00 138,611 -0.05(-0.50%)
Jun 22, 2021 9.950 10.05 9.925 10.05 108,312 +0.07(+0.70%)
Jun 21, 2021 9.990 9.990 9.950 9.980 179,245 -0.01(-0.10%)
Jun 18, 2021 10.00 10.04 9.980 9.990 111,436 -0.04(-0.40%)
Jun 17, 2021 10.00 10.06 9.980 10.03 159,155 +0.02(+0.20%)
Jun 16, 2021 9.980 10.02 9.950 10.01 179,938 -0.01(-0.10%)
Jun 15, 2021 10.09 10.10 9.980 10.02 239,710 -0.05(-0.50%)
Jun 14, 2021 10.22 10.23 10.06 10.07 218,504 -0.07(-0.69%)
Jun 11, 2021 10.17 10.26 10.11 10.14 110,040 -0.06(-0.59%)
Jun 10, 2021 10.21 10.30 10.10 10.20 205,183 -0.03(-0.29%)
Jun 09, 2021 10.38 10.38 10.17 10.23 198,778 -0.06(-0.58%)
Jun 08, 2021 10.13 10.31 10.07 10.29 398,116 +0.20(+1.98%)
Jun 07, 2021 10.05 10.15 10.00 10.09 333,423 -0.01(-0.10%)
Jun 04, 2021 10.04 10.10 10.03 10.10 113,516 +0.08(+0.80%)
Jun 03, 2021 10.03 10.09 10.02 10.02 75,230 -0.02(-0.20%)
Jun 02, 2021 10.15 10.15 10.02 10.04 149,215 -0.09(-0.89%)
Jun 01, 2021 10.13 10.15 9.980 10.13 135,427 +0.04(+0.40%)
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%)
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.