American Oncology Network, Inc. - Class A Common Stock (NQ: AONC )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	3.400	3.670	3.010	3.010	65,389	-0.43(-12.50%)
May 16, 2024	3.420	3.650	3.400	3.440	8,497	-0.06(-1.71%)
May 15, 2024	3.680	3.800	3.500	3.500	25,675	+0.03(+0.86%)
May 14, 2024	3.400	3.780	3.250	3.470	20,432	+0.01(+0.29%)
May 13, 2024	3.530	3.600	3.460	3.460	4,269	-0.09(-2.54%)
May 10, 2024	3.550	3.640	3.550	3.550	5,914	-0.11(-2.94%)
May 09, 2024	3.710	3.937	3.625	3.658	8,963	-0.05(-1.42%)
May 08, 2024	3.820	3.920	3.700	3.710	62,871	-0.09(-2.37%)
May 07, 2024	3.870	3.910	3.730	3.800	2,343	-0.19(-4.76%)
May 06, 2024	3.830	4.110	3.720	3.990	15,906	+0.25(+6.68%)
May 03, 2024	3.710	4.060	3.710	3.740	15,276	-0.04(-1.06%)
May 02, 2024	4.051	4.051	3.730	3.780	6,623	-0.07(-1.82%)
May 01, 2024	3.920	4.070	3.820	3.850	3,806	+0.03(+0.79%)
Apr 30, 2024	4.419	4.530	3.700	3.820	56,371	-0.56(-12.79%)
Apr 29, 2024	3.970	4.430	3.970	4.380	6,136	+0.38(+9.36%)
Apr 26, 2024	3.890	4.230	3.890	4.005	10,915	+0.11(+2.96%)
Apr 25, 2024	4.720	4.744	3.800	3.890	47,020	-0.71(-15.43%)
Apr 24, 2024	4.710	4.810	4.446	4.600	5,603	-0.20(-4.17%)
Apr 23, 2024	4.820	4.840	4.725	4.800	3,819	-0.02(-0.41%)
Apr 22, 2024	4.710	4.890	4.710	4.820	5,471	-0.06(-1.23%)
Apr 19, 2024	4.800	4.940	4.320	4.880	18,277	+0.36(+7.96%)
Apr 18, 2024	5.230	5.260	4.520	4.520	39,279	-0.81(-15.20%)
Apr 17, 2024	5.250	5.480	5.100	5.330	11,490	-0.06(-1.11%)
Apr 16, 2024	5.380	5.680	5.210	5.390	14,473	+0.27(+5.27%)
Apr 15, 2024	5.120	5.120	5.120	5.120	498	-0.44(-7.91%)
Apr 12, 2024	5.550	5.560	5.440	5.560	1,867	+0.08(+1.46%)
Apr 11, 2024	5.580	5.690	5.470	5.480	2,490	+0.19(+3.59%)
Apr 10, 2024	5.370	5.690	5.260	5.290	8,377	-0.23(-4.17%)
Apr 09, 2024	5.130	5.525	5.130	5.520	6,196	+0.07(+1.28%)
Apr 08, 2024	5.090	5.480	5.090	5.450	9,699	+0.02(+0.37%)
Apr 04, 2024				5.430	325	-0.05(-0.91%)
Apr 03, 2024	5.440	5.600	5.150	5.480	10,572	-0.17(-3.01%)
Apr 02, 2024	4.870	5.860	4.870	5.650	40,589	+0.01(+0.18%)
Apr 01, 2024	5.350	5.670	5.200	5.640	9,058	+0.15(+2.73%)
Mar 28, 2024	5.730	5.870	5.020	5.490	9,178	-0.41(-6.95%)
Mar 27, 2024	5.750	5.990	5.750	5.900	3,455	-0.07(-1.17%)
Mar 26, 2024	5.850	6.150	5.850	5.970	5,934	+0.07(+1.19%)
Mar 25, 2024	5.820	6.150	5.820	5.900	4,841	-0.25(-4.07%)
Mar 22, 2024	6.140	6.150	5.760	6.150	13,632	+0.00(+0.00%)
Mar 21, 2024	5.604	6.150	5.570	6.150	15,877	+0.45(+7.89%)
Mar 20, 2024	5.600	5.800	5.600	5.700	6,585	+0.01(+0.18%)
Mar 19, 2024	5.750	5.750	5.690	5.690	1,512	+0.18(+3.27%)
Mar 18, 2024	5.940	5.940	5.420	5.510	10,969	-0.19(-3.33%)
Mar 15, 2024	5.740	5.855	5.453	5.700	12,071	+0.12(+2.24%)
Mar 14, 2024	5.555	5.686	5.555	5.575	2,374	-0.17(-2.87%)
Mar 13, 2024	5.555	5.765	5.330	5.740	11,216	+0.15(+2.68%)
Mar 12, 2024	5.590	5.590	5.590	5.590	685	-0.10(-1.76%)
Mar 11, 2024	5.800	5.800	5.410	5.690	16,552	-0.01(-0.18%)
Mar 08, 2024	6.098	6.098	5.600	5.700	5,492	-0.29(-4.81%)
Mar 07, 2024	5.660	5.988	5.660	5.988	1,802	-0.01(-0.20%)
Mar 06, 2024	6.229	6.229	5.865	6.000	4,582	-0.01(-0.17%)
Mar 05, 2024	6.100	6.214	6.000	6.010	6,695	-0.22(-3.57%)
Mar 04, 2024	5.735	6.300	5.735	6.232	36,240	+0.23(+3.87%)
Mar 01, 2024	5.860	6.000	5.745	6.000	36,845	+0.03(+0.50%)
Feb 29, 2024	5.600	6.000	5.600	5.970	3,196	+0.21(+3.65%)
Feb 28, 2024	5.990	6.000	5.740	5.760	7,106	-0.06(-1.03%)
Feb 27, 2024	5.840	6.000	5.465	5.820	11,623	-0.21(-3.54%)
Feb 26, 2024	5.700	6.070	5.700	6.034	8,133	+0.33(+5.85%)
Feb 23, 2024	5.740	5.740	5.530	5.700	3,831	-0.05(-0.87%)
Feb 22, 2024	5.900	5.910	5.720	5.750	5,082	-0.38(-6.20%)
Feb 21, 2024	5.710	6.130	5.710	6.130	9,676	+0.00(+0.00%)
Feb 20, 2024	5.825	6.130	5.713	6.130	9,035	+0.44(+7.73%)
Feb 16, 2024	5.870	5.923	5.690	5.690	3,261	-0.07(-1.22%)
Feb 15, 2024	5.820	5.850	5.745	5.760	4,952	-0.16(-2.70%)
Feb 14, 2024	5.800	5.980	5.659	5.920	2,575	-0.06(-1.00%)
Feb 13, 2024	5.650	5.980	5.620	5.980	7,494	+0.18(+3.10%)
Feb 12, 2024	5.800	5.800	5.800	5.800	836	+0.38(+7.01%)
Feb 09, 2024	5.330	5.854	5.114	5.420	12,162	-0.50(-8.45%)
Feb 08, 2024	5.920	5.920	5.920	5.920	615	-0.02(-0.34%)
Feb 07, 2024	5.840	5.940	5.510	5.940	4,679	+0.22(+3.85%)
Feb 06, 2024	5.770	5.770	5.500	5.720	11,899	-0.03(-0.52%)
Feb 05, 2024	5.342	5.750	5.342	5.750	3,413	+0.51(+9.73%)
Feb 02, 2024	5.765	5.765	5.070	5.240	6,569	-0.61(-10.43%)
Feb 01, 2024	5.720	6.010	5.540	5.850	44,441	+0.56(+10.58%)
Jan 31, 2024	5.900	6.170	5.290	5.290	14,786	-1.01(-16.03%)
Jan 30, 2024	6.000	6.300	6.000	6.300	22,106	+0.31(+5.18%)
Jan 29, 2024	5.270	6.000	5.270	5.990	18,270	+0.39(+6.96%)
Jan 26, 2024	5.420	5.600	5.250	5.600	3,514	+0.18(+3.32%)
Jan 25, 2024	5.280	5.420	5.280	5.420	2,668	+0.00(+0.00%)
Jan 24, 2024	5.280	5.420	5.240	5.420	5,050	+0.31(+6.07%)
Jan 23, 2024	5.420	5.420	5.110	5.110	5,744	+0.00(+0.00%)
Jan 22, 2024	5.100	5.300	5.100	5.110	4,944	+0.01(+0.20%)
Jan 19, 2024	4.910	5.420	4.910	5.100	12,044	+0.10(+2.00%)
Jan 18, 2024	5.100	5.100	5.000	5.000	3,803	-0.20(-3.85%)
Jan 17, 2024	4.780	5.260	4.780	5.200	18,134	-0.11(-2.07%)
Jan 16, 2024	5.220	5.410	5.230	5.310	7,794	+0.03(+0.57%)
Jan 12, 2024	5.350	5.700	5.000	5.280	41,598	-0.65(-11.03%)
Jan 11, 2024	5.690	6.380	5.690	5.935	22,726	-0.47(-7.27%)
Jan 10, 2024	6.050	6.400	6.050	6.400	4,829	+0.01(+0.16%)
Jan 09, 2024	6.400	6.550	5.960	6.390	12,571	+0.07(+1.11%)
Jan 08, 2024	6.080	6.320	6.080	6.320	7,368	+0.22(+3.61%)
Jan 05, 2024	6.020	6.410	6.000	6.100	3,556	+0.10(+1.67%)
Jan 04, 2024	6.010	6.390	6.000	6.000	3,480	-0.09(-1.48%)
Jan 03, 2024	5.830	6.120	5.830	6.090	4,229	+0.29(+4.91%)
Jan 02, 2024	5.825	5.892	5.750	5.805	2,985	-0.10(-1.61%)
Dec 29, 2023	5.840	5.900	5.825	5.900	7,400	-0.08(-1.34%)
Dec 28, 2023	5.950	6.090	5.800	5.980	5,362	+0.08(+1.36%)
Dec 27, 2023	5.810	5.900	5.800	5.900	8,229	+0.09(+1.55%)
Dec 26, 2023	5.920	5.975	5.810	5.810	3,510	-0.30(-4.91%)
Dec 22, 2023	6.410	7.000	5.990	6.110	5,372	+0.12(+2.00%)
Dec 21, 2023	5.860	6.310	5.800	5.990	12,436	+0.13(+2.22%)
Dec 20, 2023	6.020	6.190	5.860	5.860	6,297	-0.14(-2.33%)
Dec 19, 2023	5.850	6.000	5.850	6.000	3,696	+0.01(+0.17%)
Dec 18, 2023	6.060	6.150	5.990	5.990	2,672	+0.05(+0.84%)
Dec 15, 2023	6.340	6.380	5.936	5.940	25,554	-0.17(-2.78%)
Dec 14, 2023	6.400	6.432	5.939	6.110	3,732	-0.31(-4.81%)
Dec 13, 2023	6.110	6.460	6.030	6.418	7,813	+0.31(+5.05%)
Dec 12, 2023	6.000	6.420	5.850	6.110	6,284	+0.11(+1.83%)
Dec 11, 2023	5.800	6.140	5.800	6.000	8,915	+0.16(+2.74%)
Dec 08, 2023	6.490	6.505	5.700	5.840	14,110	-0.10(-1.68%)
Dec 07, 2023	6.190	6.315	5.700	5.940	13,619	-0.12(-1.98%)
Dec 06, 2023	6.420	6.420	5.980	6.060	8,693	+0.01(+0.17%)
Dec 05, 2023	6.790	6.940	5.720	6.050	47,945	-0.68(-10.10%)
Dec 04, 2023	7.270	7.500	6.730	6.730	35,436	-0.62(-8.44%)
Dec 01, 2023	7.470	7.930	6.875	7.350	33,991	+0.17(+2.37%)
Nov 30, 2023	7.730	7.730	7.145	7.180	27,948	-0.72(-9.11%)
Nov 29, 2023	7.680	8.550	7.230	7.900	65,488	+0.27(+3.52%)
Nov 28, 2023	8.190	8.375	7.500	7.632	35,755	-0.82(-9.69%)
Nov 27, 2023	8.620	8.990	8.380	8.450	42,914	-0.28(-3.21%)
Nov 24, 2023	8.040	9.240	7.920	8.730	43,741	+0.69(+8.58%)
Nov 22, 2023	7.220	8.100	6.770	8.040	26,155	+1.11(+16.02%)
Nov 21, 2023	6.820	7.350	6.470	6.930	7,199	+0.45(+6.94%)
Nov 20, 2023	6.430	6.990	6.375	6.480	48,139	+0.18(+2.86%)
Nov 17, 2023	6.250	6.810	6.060	6.300	33,342	+0.26(+4.30%)
Nov 16, 2023	6.150	6.700	6.040	6.040	20,651	+0.02(+0.33%)
Nov 15, 2023	6.250	6.441	5.930	6.020	45,248	-0.28(-4.44%)
Nov 14, 2023	6.300	6.725	6.200	6.300	31,159	+0.00(+0.00%)
Nov 13, 2023	6.490	6.970	6.038	6.300	22,893	+0.06(+0.96%)
Nov 10, 2023	5.820	7.277	5.820	6.240	100,029	+0.44(+7.59%)
Nov 09, 2023	6.010	6.725	5.730	5.800	26,472	-0.21(-3.49%)
Nov 08, 2023	5.870	6.247	5.740	6.010	30,598	+0.21(+3.61%)
Nov 07, 2023	5.790	6.100	5.670	5.800	22,668	+0.03(+0.53%)
Nov 06, 2023	5.780	6.330	5.700	5.770	27,078	-0.02(-0.35%)
Nov 03, 2023	5.760	6.250	5.700	5.790	37,785	+0.09(+1.58%)
Nov 02, 2023	6.000	6.160	5.700	5.700	42,713	-0.19(-3.23%)
Nov 01, 2023	5.860	6.070	5.730	5.890	25,448	-0.19(-3.05%)
Oct 31, 2023	5.760	6.075	5.575	6.075	9,855	+0.08(+1.42%)
Oct 30, 2023	5.950	6.470	5.510	5.990	42,918	-0.01(-0.17%)
Oct 27, 2023	6.010	6.309	5.810	6.000	11,490	-0.05(-0.83%)
Oct 26, 2023	6.500	6.505	6.010	6.050	23,627	-0.40(-6.20%)
Oct 25, 2023	6.540	6.700	6.370	6.450	24,142	-0.17(-2.57%)
Oct 24, 2023	6.710	6.830	6.300	6.620	22,069	-0.08(-1.19%)
Oct 23, 2023	6.390	6.909	6.350	6.700	6,831	+0.12(+1.82%)
Oct 20, 2023	6.620	6.921	6.510	6.580	10,177	-0.25(-3.66%)
Oct 19, 2023	6.580	7.450	6.460	6.830	126,439	+0.09(+1.34%)
Oct 18, 2023	6.770	7.155	6.640	6.740	40,256	-0.19(-2.74%)
Oct 17, 2023	6.300	7.310	6.300	6.930	77,456	+0.45(+6.94%)
Oct 16, 2023	6.350	6.788	6.130	6.480	59,974	+0.00(+0.00%)
Oct 13, 2023	6.040	6.750	6.000	6.480	47,715	+0.05(+0.78%)
Oct 12, 2023	6.270	6.689	6.000	6.430	97,254	+0.14(+2.27%)
Oct 11, 2023	6.540	7.230	6.200	6.287	109,683	-0.38(-5.74%)
Oct 10, 2023	6.670	7.210	6.511	6.670	144,311	-0.39(-5.52%)
Oct 09, 2023	7.280	7.815	6.300	7.060	288,619	-0.87(-10.97%)
Oct 06, 2023	5.690	11.00	5.580	7.930	3,771,471	+2.01(+33.95%)
Oct 05, 2023	6.320	6.700	5.910	5.920	70,702	-1.00(-14.45%)
Oct 04, 2023	7.120	7.300	6.300	6.920	52,147	-0.27(-3.76%)
Oct 03, 2023	8.560	8.560	7.190	7.190	69,192	-1.59(-18.11%)
Oct 02, 2023	8.710	9.800	8.290	8.780	108,860	-0.52(-5.59%)
Sep 29, 2023	10.50	10.62	9.070	9.300	107,463	-1.08(-10.40%)
Sep 28, 2023	10.56	11.82	9.857	10.38	211,363	-0.63(-5.72%)
Sep 27, 2023	12.89	12.89	10.31	11.01	164,944	-2.09(-15.95%)
Sep 26, 2023	15.91	18.44	12.71	13.10	351,502	-4.78(-26.73%)
Sep 25, 2023	16.45	20.00	17.33	17.88	286,012	+0.12(+0.68%)
Sep 22, 2023	19.78	20.50	15.54	17.76	534,279	-2.74(-13.37%)

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.