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 (%)
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%)
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.