5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+13.44%
3 MONTH PERFORMANCE
+182.00%
6 MONTH PERFORMANCE
+128.07%
YEAR-TO-DATE PERFORMANCE
+156.92%
1 YEAR PERFORMANCE
+835.25%
American Oncology Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $13.01 | $13.40 (3%) | $13.75 | $13.01 | 2.44 K | $180.78 M |
| 07/07/2025 | $13.75 | $13.50 (-1.82%) | $13.76 | $13.03 | 4.45 K | $182.13 M |
| 07/03/2025 | $13.50 | $13.01 (-3.63%) | $13.95 | $12.99 | 3.70 K | $175.52 M |
| 07/02/2025 | $13.90 | $13.80 (-0.72%) | $13.90 | $13.80 | 1.90 K | $186.17 M |
| 07/01/2025 | $14.00 | $13.50 (-3.57%) | $14.00 | $13.50 | 800 | $182.13 M |
| 06/30/2025 | $13.73 | $14.00 (1.97%) | $14.25 | $13.00 | 5.32 K | $188.87 M |
| 06/27/2025 | $13.00 | $13.50 (3.85%) | $13.50 | $13.00 | 6.70 K | $182.13 M |
| 06/26/2025 | $13.10 | $13.14 (0.31%) | $13.46 | $12.61 | 2.83 K | $177.27 M |
| 06/25/2025 | $13.10 | $13.10 (0%) | $13.10 | $13.00 | 1.92 K | $176.73 M |
| 06/24/2025 | $13.60 | $13.10 (-3.68%) | $13.75 | $12.80 | 6.10 K | $176.73 M |
| 06/23/2025 | $13.76 | $13.89 (0.94%) | $14.00 | $13.56 | 8.00 K | $187.39 M |
| 06/20/2025 | $13.00 | $13.55 (4.23%) | $14.05 | $12.15 | 8.94 K | $182.80 M |
| 06/18/2025 | $12.41 | $12.90 (3.95%) | $12.90 | $12.10 | 4.60 K | $174.03 M |
| 06/17/2025 | $11.96 | $12.72 (6.35%) | $12.72 | $11.96 | 4.14 K | $171.60 M |
| 06/16/2025 | $11.57 | $11.96 (3.37%) | $11.96 | $9.75 | 12.44 K | $161.35 M |
| 06/13/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $148.40 M |
| 06/12/2025 | $11.32 | $11.00 (-2.83%) | $11.32 | $11.00 | 3.31 K | $148.40 M |
| 06/11/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 623 | $148.40 M |
| 06/10/2025 | $11.40 | $11.00 (-3.51%) | $11.45 | $9.77 | 8.40 K | $148.40 M |
| 06/09/2025 | $10.65 | $11.46 (7.61%) | $11.46 | $8.99 | 26.65 K | $154.61 M |
| 06/06/2025 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 200 | $145.70 M |
| 06/05/2025 | $10.98 | $10.61 (-3.37%) | $11.86 | $10.61 | 16.31 K | $143.14 M |
| 06/04/2025 | $8.00 | $10.50 (31.25%) | $11.46 | $8.00 | 4.60 K | $141.65 M |
| 06/03/2025 | $8.45 | $8.45 (0%) | $8.78 | $8.45 | 5.70 K | $114.00 M |
| 06/02/2025 | $8.23 | $8.30 (0.85%) | $8.47 | $8.23 | 11.70 K | $111.97 M |
| 05/30/2025 | $8.50 | $8.00 (-5.88%) | $8.55 | $8.00 | 2.04 K | $107.93 M |
| 05/29/2025 | $7.88 | $8.00 (1.52%) | $8.45 | $7.50 | 5.05 K | $107.93 M |
| 05/28/2025 | $6.80 | $7.40 (8.82%) | $7.40 | $6.80 | 2.80 K | $99.83 M |
| 05/27/2025 | $6.98 | $6.36 (-8.88%) | $7.35 | $6.36 | 2.25 K | $85.80 M |
| 05/23/2025 | $6.15 | $6.15 (0%) | $6.15 | $6.15 | 200 | $82.97 M |
| 05/22/2025 | $6.10 | $6.10 (0%) | $6.10 | $6.10 | 0 | $82.29 M |
| 05/21/2025 | $7.00 | $6.10 (-12.86%) | $7.00 | $6.01 | 5.30 K | $82.29 M |
| 05/20/2025 | $6.75 | $6.95 (2.96%) | $6.95 | $6.75 | 318 | $93.76 M |
| 05/19/2025 | $6.95 | $6.95 (0%) | $7.35 | $6.75 | 6.03 K | $93.76 M |
| 05/16/2025 | $6.68 | $6.99 (4.64%) | $6.99 | $6.65 | 4.11 K | $94.30 M |
| 05/15/2025 | $6.00 | $6.69 (11.5%) | $6.69 | $6.00 | 300 | $90.25 M |
| 05/14/2025 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 103 | $80.95 M |
| 05/13/2025 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 606 | $80.95 M |
| 05/12/2025 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 1.30 K | $80.95 M |
| 05/09/2025 | $6.15 | $5.85 (-4.88%) | $6.20 | $5.29 | 7.34 K | $78.92 M |
| 05/08/2025 | $6.25 | $6.00 (-4%) | $6.25 | $6.00 | 1.55 K | $80.95 M |
| 05/07/2025 | $6.40 | $6.15 (-3.91%) | $6.40 | $6.01 | 2.24 K | $82.97 M |
| 05/06/2025 | $6.55 | $6.55 (0%) | $6.55 | $6.55 | 1.00 K | $88.37 M |
| 05/05/2025 | $6.70 | $6.55 (-2.24%) | $6.80 | $6.01 | 3.23 K | $88.37 M |
| 05/02/2025 | $6.44 | $6.50 (0.93%) | $6.55 | $6.44 | 2.10 K | $87.69 M |
| 05/01/2025 | $6.01 | $6.01 (0%) | $6.01 | $6.01 | 105 | $81.08 M |
| 04/30/2025 | $6.30 | $6.30 (0%) | $6.30 | $6.30 | 0 | $84.99 M |
| 04/29/2025 | $6.30 | $6.30 (0%) | $6.30 | $6.30 | 101 | $84.99 M |
| 04/28/2025 | $6.25 | $6.45 (3.2%) | $6.49 | $6.25 | 1.70 K | $87.02 M |
| 04/25/2025 | $6.01 | $6.49 (7.99%) | $6.49 | $6.01 | 201 | $87.56 M |
| 04/24/2025 | $5.80 | $6.00 (3.45%) | $6.00 | $5.80 | 3.00 K | $80.95 M |
| 04/23/2025 | $5.50 | $5.60 (1.82%) | $5.60 | $5.50 | 2.00 K | $75.55 M |
| 04/22/2025 | $5.11 | $5.11 (0%) | $5.11 | $5.11 | 0 | $68.94 M |
| 04/21/2025 | $6.00 | $5.11 (-14.83%) | $6.74 | $5.11 | 8.10 K | $68.94 M |
| 04/17/2025 | $5.75 | $6.00 (4.35%) | $6.20 | $5.75 | 5.90 K | $80.95 M |
| 04/16/2025 | $5.16 | $5.60 (8.53%) | $5.60 | $5.16 | 1.24 K | $75.55 M |
| 04/15/2025 | $5.30 | $5.18 (-2.26%) | $5.40 | $5.18 | 2.13 K | $69.88 M |
| 04/14/2025 | $4.51 | $5.15 (14.19%) | $5.17 | $4.51 | 401 | $69.48 M |
| 04/11/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 116 | $67.45 M |
| 04/10/2025 | $4.90 | $4.95 (1.02%) | $4.95 | $4.90 | 1.52 K | $66.78 M |
| 04/09/2025 | $4.61 | $4.61 (0%) | $4.61 | $4.61 | 50 | $62.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
