American Acquisition Opportunity Inc. - AMAO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	6.68	7.9	7.9	8.18	6.27	69,810
November 02, 2023	6.13	6.71	6.71	6.99	6.13	13,287
November 01, 2023	6.11	6.79	6.79	6.79	5.42	35,214
October 31, 2023	5.98	6.79	6.79	7.76	5.38	62,973
October 30, 2023	7.48	5.99	5.99	8.82	5.14	116,138
October 27, 2023	11	7.76	7.76	15.5	7.3	153,845
October 26, 2023	11	10.54	10.54	11.5	10.11	61,302
October 25, 2023	10.45	10.39	10.39	10.57	10	16,201
October 24, 2023	10.43	10.47	10.47	10.55	10.42	39,279
October 23, 2023	10.84	10.49	10.49	10.84	10.49	24,032
October 20, 2023	10.9	10.86	10.86	10.95	10.75	19,362
October 19, 2023	10.9	10.86	10.86	10.99	10.77	27,701
October 18, 2023	10.95	10.9	10.9	11.48	10.81	20,700
October 17, 2023	10.94	10.94	10.94	10.94	10.94	0
October 16, 2023	10.94	10.94	10.94	10.94	10.94	0
October 13, 2023	10.86	10.94	10.94	10.94	10.84	20,458
October 12, 2023	10.85	10.91	10.91	11	10.85	8,413
October 11, 2023	11.11	11.11	11.11	11.11	11	15,987
October 10, 2023	11.11	11.19	11.19	11.19	11.11	2,994
October 09, 2023	11.19	11.04	11.04	11.2	11	3,135
October 06, 2023	11	11.1	11.1	11.48	10.95	42,449
October 05, 2023	10.85	10.8	10.8	10.85	10.8	1,457
October 04, 2023	10.85	10.85	10.85	10.85	10.85	0
October 03, 2023	10.77	10.85	10.85	10.85	10.77	2,143
October 02, 2023	10.77	10.81	10.81	10.81	10.77	1,304
September 29, 2023	10.85	10.85	10.85	10.85	10.85	0
September 28, 2023	10.83	10.85	10.85	10.85	10.83	1,613
September 27, 2023	10.75	10.75	10.75	10.8	10.75	4,283
September 26, 2023	10.79	10.8	10.8	10.8	10.79	1,900
September 25, 2023	10.71	10.73	10.73	10.75	10.7	10,466
September 22, 2023	10.72	10.8	10.8	10.8	10.72	1,897
September 21, 2023	10.72	10.75	10.75	10.8	10.7	4,980
September 20, 2023	10.9	10.8	10.8	10.96	10.7	22,167
September 19, 2023	10.84	10.92	10.92	10.95	10.77	7,112
September 18, 2023	10.71	10.8	10.8	10.99	10.71	26,571
September 15, 2023	10.71	10.71	10.71	10.71	10.71	185
September 14, 2023	10.72	10.71	10.71	10.72	10.71	842
September 13, 2023	10.78	10.71	10.71	10.78	10.71	12,769
September 12, 2023	10.75	10.85	10.85	10.89	10.75	68,726
September 11, 2023	10.76	10.75	10.75	10.9	10.75	4,643
September 08, 2023	10.65	10.65	10.65	10.65	10.65	2,569
September 07, 2023	10.69	10.69	10.69	10.69	10.69	0
September 06, 2023	10.69	10.69	10.69	10.69	10.69	0
September 05, 2023	10.69	10.69	10.69	10.69	10.69	0
September 01, 2023	10.75	10.69	10.69	10.75	10.69	4,316
August 31, 2023	10.65	10.65	10.65	10.65	10.65	923
August 30, 2023	10.7	10.65	10.65	10.7	10.65	1,634
August 29, 2023	10.7	10.7	10.7	10.7	10.7	100
August 28, 2023	10.7	10.7	10.7	10.7	10.7	1,100
August 25, 2023	10.7	10.7	10.7	10.7	10.7	681
August 24, 2023	10.7	10.7	10.7	10.7	10.7	700
August 23, 2023	10.7	10.7	10.7	10.7	10.7	0
August 22, 2023	10.7	10.7	10.7	10.7	10.7	6,405
August 21, 2023	10.74	10.73	10.73	10.74	10.73	4,911
August 18, 2023	10.75	10.75	10.75	10.75	10.75	2,051
August 17, 2023	10.7	10.75	10.75	10.75	10.7	5,603
August 16, 2023	10.7	10.75	10.75	10.75	10.7	7,623
August 15, 2023	10.7	10.7	10.7	10.76	10.7	13,237
August 14, 2023	10.7	10.7	10.7	10.7	10.7	1,327
August 11, 2023	10.73	10.8	10.8	10.8	10.7	22,506

American Acquisition Opportunity Inc. (AMAO) NASDAQ