Nasdaq - Delayed Quote USD
(AAOGYXX)
At close: February 7 at 8:01:47 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Feb 2, 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
Jan 31, 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
Jan 30, 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | - |
Jan 29, 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
Jan 26, 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
Jan 25, 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
Jan 24, 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
Jan 23, 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
Jan 22, 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
Jan 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Jan 18, 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
Jan 17, 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
Jan 16, 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
Jan 12, 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
Jan 11, 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
Jan 10, 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
Jan 9, 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
Jan 5, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
Jan 4, 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
Related Tickers
KNPYX Kinetics Paradigm Instl
149.39
+4.68%
KNPAX Kinetics Paradigm Adv A
139.74
+4.68%
KNPCX Kinetics Paradigm Adv C
124.10
+4.68%
WWNPX Kinetics Paradigm No Load
147.30
+4.68%
PVIVX Paradigm Micro-Cap
56.75
+4.17%
BPTIX Baron Partners Institutional
221.22
+4.10%
BPTRX Baron Partners Retail
211.85
+4.10%
FEGOX First Eagle Gold C
23.58
+3.42%
SGGDX First Eagle Gold A
26.16
+3.40%
FEGIX First Eagle Gold I
27.09
+3.40%
FEURX First Eagle Gold R6
27.16
+3.39%
FSELX Fidelity Select Semiconductors
34.98
+3.03%
FELCX Fidelity Advisor Semiconductors C
67.05
+2.98%
FIKGX Fidelity Advisor Semiconductors Z
93.68
+2.98%
FELAX Fidelity Advisor Semiconductors A
85.74
+2.98%
FELIX Fidelity Advisor Semiconductors I
93.38
+2.98%
FELTX Fidelity Advisor Semiconductors M
79.51
+2.97%
NESGX Needham Small Cap Growth Retail
19.10
+2.96%
UPDDX Upright Growth & Income
19.92
+2.68%
LSHEX Kinetics Spin-Off and Corp Rest No Load
36.56
+2.58%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
34.60
+2.58%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.11
+2.57%
LSHUX Kinetics Spin-Off and Corp Rest Instl
34.85
+2.56%
NEAIX Needham Aggressive Growth Institutional
50.34
+2.55%
CMGVX Columbia Select Mid Cap Gro Fd I2
28.98
+2.44%
CMGYX Columbia Select Mid Cap Gro Fd I3
29.08
+2.43%
CLSPX Columbia Select Mid Cap Gro Fd I
28.41
+2.42%
CBSAX Columbia Select Mid Cap Growth Fund A
24.29
+2.40%
BIPSX ProFunds Biotechnology UltraSector Fund
24.74
+1.44%
CSCRX Columbia Small Cap Growth Inst2
29.97
+2.39%
CGOAX Columbia Small Cap Growth A
26.56
+2.39%
CSGYX Columbia Small Cap Growth Inst3
30.50
+2.38%
CLSDX Columbia Select Mid Cap Gro S
28.41
+2.38%
LGLQX Lord Abbett Growth Leaders Fund
46.62
+2.37%
CMSCX Columbia Small Cap Growth Inst
29.37
+2.37%
CMSHX Columbia Small Cap Growth S
29.37
+2.37%
CCRIX Columbia Small Cap Growth Fund
25.50
+2.37%
BIPIX ProFunds Biotechnology UltraSector Fund
47.40
+1.46%
LGLRX Lord Abbett Growth Leaders Fund
46.73
+2.37%
CGOCX Columbia Small Cap Growth C
18.61
+2.37%
FTRNX Fidelity Trend
187.45
+2.36%
LGLFX Lord Abbett Growth Leaders Fund
50.78
+2.36%
LGLIX Lord Abbett Growth Leaders Fund
51.24
+2.36%
LGLAX Lord Abbett Growth Leaders Fund
48.72
+2.35%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
49.26
+2.33%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
48.10
+2.32%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
48.25
+2.31%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
49.59
+2.31%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
46.57
+2.31%
ATVPX Alger 35 Z
18.27
+2.30%
BIOIX Baron Opportunity Fund
51.67
+2.20%
BIOPX Baron Opportunity Fund
48.25
+2.18%
BIOUX Baron Opportunity Fund
51.72
+2.17%
FSPTX Fidelity Select Technology
37.79
+2.14%
FTHCX Fidelity Advisor Technology C
86.58
+2.12%
FADTX Fidelity Advisor Technology A
122.23
+2.12%
FIKHX Fidelity Advisor Technology Z
139.21
+2.12%
FATIX Fidelity Advisor Technology Fund
139.26
+2.12%
FATEX Fidelity Advisor Technology Fund
110.04
+2.12%
ATHYX American Century Heritage Y
29.01
+2.11%
KSCOX Kinetics Small Cap Opportunities No Load
179.87
+2.11%
ATHIX American Century Heritage I
28.13
+2.11%
ATHGX American Century Heritage R5
28.14
+2.10%
KSCYX Kinetics Small Cap Opportunities Inst
184.46
+2.10%
OEGAX Invesco Discovery Mid Cap Growth A
28.65
+2.10%
KSOAX Kinetics Small Cap Opportunities Adv A
172.22
+2.10%
KSOCX Kinetics Small Cap Opportunities Adv C
161.11
+2.10%
TWHIX American Century Heritage Fund
24.45
+2.09%
OEGIX Invesco Discovery Mid Cap Growth R6
35.36
+2.08%
OEGYX Invesco Discovery Mid Cap Growth Y
34.38
+2.08%
ATHDX American Century Heritage R6
29.00
+2.08%
ACILX American Century Heritage G
29.60
+2.07%
DMCFX Invesco Discovery Mid Cap Growth Fund
29.26
+2.06%
OEGNX Invesco Discovery Mid Cap Growth R
25.36
+2.05%
DNDGX Dunham Small Cap Growth Fund
20.55
+2.04%
FTQGX Fidelity Focused Stock
38.82
+2.02%
MXXIX Marsico Midcap Growth Focus Fund
50.99
+2.02%
FSFMX Fidelity Advisor Focused Stock
38.74
+2.00%
FSFGX Fidelity Advisor Focused Stock
38.77
+2.00%
FSFJX Fidelity Advisor Focused Stock
38.77
+2.00%
FSFNX Fidelity Advisor Focused Stock
38.78
+2.00%
FSFOX Fidelity Advisor Focused Stock
38.79
+2.00%
FCPGX Fidelity Small Cap Growth
34.29
+1.99%
FCCGX Fidelity Small Cap Growth Fund
25.60
+1.99%
FCAGX Fidelity Small Cap Growth Fund
31.78
+1.99%
FCIGX Fidelity Advisor Small Cap Growth I
34.38
+1.99%
FCTGX Fidelity Advisor Small Cap Growth M
29.87
+1.98%
PFSLX Paradigm Select Fund
82.47
+1.98%
KMKNX Kinetics Market Opportunities No Load
81.54
+1.98%
SPYGX Spyglass Growth Institutional
20.66
+1.97%
FSHCX Fidelity Select Health Care Svcs Port
101.24
+1.97%
KMKCX Kinetics Market Opportunities Adv C
75.93
+1.97%
WIREX Wireless
19.64
+1.97%
FIDGX Fidelity Advisor Small Cap Growth Z
34.65
+1.97%
KMKYX Kinetics Market Opportunities Inst
82.93
+1.97%
KMKAX Kinetics Market Opportunities Adv A
80.07
+1.96%
SMFYX American Beacon Stephens Mid-Cap Gr Y
38.67
+1.92%
FIKEX Fidelity Advisor Industrials Z
50.61
+1.91%
PSCNX Penn Capital Special Sits Sm Cp Eq Inst
16.03
+1.91%
STMGX American Beacon Stephens Mid-Cap Growth Fund
31.03
+1.90%