One
AONENYSEFinancial Services
$8.56
$-0.41(-4.57%)
Market Cap$1.7B
P/E Ratio—
52W High$9.14
52W Low$8.23
One（AONE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aone · 日线历史（复权）· FMP · 截至 2021年7月14日
5-Year High5Y
$10.30
Jun 10, 2021
-16.9% from here
5-Year Low5Y
$8.23
Jul 14, 2021
+4.0% from low
IPO Priceadj.
$10.37
Oct 8, 2020
-17.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$10.23
Jun 9, 2021
-16.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AONE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 14, 2021 | $9.03 | $9.14 | $8.23 | $8.56 | $8.56 | 463K | -5.20% |
| Jul 13, 2021 | $9.86 | $9.94 | $8.94 | $8.97 | $8.97 | 513K | -9.03% |
| Jul 12, 2021 | $9.95 | $9.99 | $9.86 | $9.94 | $9.94 | 283K | -0.10% |
| Jul 9, 2021 | $9.98 | $10.07 | $9.94 | $9.95 | $9.95 | 273K | -0.30% |
| Jul 8, 2021 | $9.87 | $9.96 | $9.80 | $9.95 | $9.95 | 547K | +0.81% |
| Jul 7, 2021 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 1.6M | +0.10% |
| Jul 6, 2021 | $10.00 | $10.01 | $9.97 | $9.98 | $9.98 | 448K | -0.20% |
| Jul 2, 2021 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 231K | +0.10% |
| Jul 1, 2021 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 183K | +0.10% |
| Jun 30, 2021 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 256K | -0.10% |
| Jun 29, 2021 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 144K | +0.00% |
| Jun 28, 2021 | $10.00 | $10.02 | $9.97 | $9.98 | $9.98 | 269K | -0.20% |
| Jun 25, 2021 | $9.99 | $10.03 | $9.97 | $10.02 | $10.02 | 121K | +0.30% |
| Jun 24, 2021 | $9.99 | $10.05 | $9.98 | $10.01 | $10.01 | 119K | +0.20% |
| Jun 23, 2021 | $10.05 | $10.06 | $9.95 | $10.00 | $10.00 | 140K | -0.50% |
| Jun 22, 2021 | $9.95 | $10.05 | $9.92 | $10.05 | $10.05 | 109K | +1.01% |
| Jun 21, 2021 | $9.99 | $9.99 | $9.95 | $9.98 | $9.98 | 184K | -0.10% |
| Jun 18, 2021 | $10.00 | $10.04 | $9.98 | $9.99 | $9.99 | 112K | -0.10% |
| Jun 17, 2021 | $10.00 | $10.06 | $9.98 | $10.03 | $10.03 | 161K | +0.30% |
| Jun 16, 2021 | $9.98 | $10.02 | $9.95 | $10.01 | $10.01 | 180K | +0.30% |
Showing 1–20 of 24 records
Annual Stock Price Performance · AONE
Jan 1 → Dec 31 · 1 years2021-16.2%$10.21 → $8.56
-16.2%
Best Year2021 · -16.2%
Worst Year2021 · -16.2%
Positive Years0 / 1
Avg Annual Return-16.2%
1Y Total Return-16.2%
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in AONE?
If you invested $1,000 in AONE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$825
Total Return-17.5%
CAGR~-3.1% / yr
Profit$-175
Based on Oct 8, 2020 · $10.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
One（AONE）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AONE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AONE 历史股价FMP 日线复权 OHLCV