5 DAY PERFORMANCE
+7.07%
1 MONTH PERFORMANCE
+3.00%
3 MONTH PERFORMANCE
+23.21%
6 MONTH PERFORMANCE
+62.97%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
-10.43%
American Oncology Network, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $4.81 | $4.81 (0%) | $4.81 | $4.81 | 200 | $63.80 M |
02/20/2025 | $5.20 | $4.81 (-7.5%) | $5.20 | $4.81 | 300 | $63.80 M |
02/19/2025 | $4.81 | $5.20 (8.11%) | $5.20 | $4.81 | 600 | $68.97 M |
02/18/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 1,000 | $66.32 M |
02/14/2025 | $4.80 | $4.81 (0.21%) | $4.81 | $4.80 | 247 | $63.80 M |
02/13/2025 | $4.90 | $4.80 (-2.04%) | $4.90 | $4.50 | 1,925 | $63.67 M |
02/12/2025 | $4.85 | $4.50 (-7.22%) | $4.85 | $4.45 | 1,738 | $59.69 M |
02/11/2025 | $5.30 | $4.85 (-8.49%) | $5.30 | $4.34 | 2,100 | $64.33 M |
02/10/2025 | $5.00 | $5.30 (6%) | $5.33 | $5.00 | 411 | $70.30 M |
02/07/2025 | $4.95 | $5.25 (6.06%) | $5.25 | $4.95 | 704 | $69.64 M |
02/06/2025 | $4.95 | $4.95 (0%) | $4.95 | $4.95 | 200 | $65.66 M |
02/05/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 100 | $66.32 M |
02/04/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 0 | $66.32 M |
02/03/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 300 | $66.32 M |
01/31/2025 | $5.29 | $5.29 (0%) | $5.29 | $5.29 | 100 | $70.17 M |
01/30/2025 | $5.26 | $4.95 (-5.89%) | $5.26 | $4.82 | 4,425 | $65.66 M |
01/29/2025 | $5.82 | $5.70 (-2.06%) | $5.82 | $5.70 | 742 | $75.61 M |
01/28/2025 | $5.10 | $5.66 (10.98%) | $5.66 | $5.10 | 900 | $75.08 M |
01/27/2025 | $5.00 | $5.73 (14.6%) | $5.82 | $5.00 | 3,400 | $76.01 M |
01/24/2025 | $5.10 | $5.00 (-1.96%) | $5.10 | $5.00 | 1,500 | $66.32 M |
01/23/2025 | $5.00 | $5.20 (4%) | $5.30 | $5.00 | 2,142 | $68.97 M |
01/22/2025 | $5.35 | $5.00 (-6.54%) | $5.50 | $4.95 | 1,601 | $66.32 M |
01/21/2025 | $5.39 | $5.39 (0%) | $5.39 | $5.39 | 800 | $71.50 M |
01/17/2025 | $5.27 | $5.39 (2.28%) | $5.39 | $5.25 | 442 | $71.50 M |
01/16/2025 | $5.30 | $5.30 (0%) | $5.30 | $5.30 | 328 | $70.30 M |
01/15/2025 | $5.00 | $5.00 (0%) | $5.08 | $5.00 | 1,600 | $66.32 M |
01/14/2025 | $4.95 | $4.98 (0.61%) | $4.98 | $4.95 | 202 | $66.06 M |
01/13/2025 | $5.75 | $4.84 (-15.83%) | $5.75 | $4.83 | 5,200 | $64.20 M |
01/10/2025 | $5.70 | $5.28 (-7.37%) | $5.90 | $5.28 | 5,000 | $70.04 M |
01/08/2025 | $5.72 | $5.70 (-0.35%) | $5.72 | $5.60 | 937 | $75.61 M |
01/07/2025 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 2,442 | $72.82 M |
01/06/2025 | $5.49 | $5.49 (0%) | $5.49 | $5.35 | 5,200 | $72.82 M |
01/03/2025 | $4.96 | $5.63 (13.51%) | $5.63 | $4.96 | 6,219 | $74.68 M |
01/02/2025 | $4.20 | $5.10 (21.43%) | $5.10 | $4.20 | 2,500 | $67.65 M |
12/31/2024 | $5.06 | $5.06 (0%) | $5.06 | $5.06 | 130 | $67.12 M |
12/30/2024 | $4.89 | $4.94 (1.02%) | $4.94 | $4.20 | 4,220 | $65.53 M |
12/27/2024 | $4.83 | $4.90 (1.45%) | $4.90 | $4.83 | 2,135 | $65.00 M |
12/26/2024 | $4.85 | $4.82 (-0.62%) | $4.85 | $4.82 | 547 | $63.93 M |
12/24/2024 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 506 | $62.34 M |
12/23/2024 | $4.75 | $4.70 (-1.05%) | $4.75 | $4.65 | 2,627 | $62.34 M |
12/20/2024 | $4.81 | $4.64 (-3.53%) | $4.81 | $4.64 | 2,600 | $61.55 M |
12/19/2024 | $4.49 | $4.49 (0%) | $4.49 | $4.15 | 500 | $59.56 M |
12/18/2024 | $4.38 | $4.49 (2.51%) | $4.55 | $4.38 | 4,300 | $59.56 M |
12/17/2024 | $4.68 | $4.39 (-6.2%) | $4.68 | $4.04 | 10,620 | $58.23 M |
12/16/2024 | $4.59 | $4.68 (1.96%) | $4.85 | $4.56 | 3,200 | $62.08 M |
12/13/2024 | $4.56 | $4.56 (0%) | $4.56 | $4.56 | 330 | $60.49 M |
12/12/2024 | $4.59 | $4.56 (-0.65%) | $4.59 | $4.56 | 2,100 | $60.49 M |
12/11/2024 | $4.45 | $4.41 (-0.9%) | $4.59 | $4.40 | 2,344 | $58.50 M |
12/10/2024 | $4.30 | $4.75 (10.47%) | $4.75 | $4.30 | 12,521 | $63.01 M |
12/09/2024 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 1 | $57.70 M |
12/06/2024 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 11,418 | $57.70 M |
12/05/2024 | $4.40 | $4.20 (-4.55%) | $4.40 | $4.20 | 4,410 | $55.71 M |
12/04/2024 | $4.70 | $4.61 (-1.91%) | $4.70 | $4.61 | 4,949 | $61.15 M |
12/03/2024 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 5,230 | $62.34 M |
12/02/2024 | $4.50 | $4.59 (2%) | $4.70 | $4.22 | 13,630 | $60.88 M |
11/29/2024 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 200 | $57.70 M |
11/27/2024 | $4.50 | $4.35 (-3.33%) | $4.70 | $4.30 | 4,500 | $57.70 M |
11/26/2024 | $4.36 | $4.47 (2.52%) | $4.47 | $4.36 | 2,516 | $59.29 M |
11/25/2024 | $4.17 | $4.36 (4.56%) | $4.36 | $4.10 | 1,510 | $57.83 M |
11/22/2024 | $4.20 | $4.18 (-0.48%) | $4.20 | $4.00 | 1,545 | $55.45 M |