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

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.