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

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

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.