AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	49.37	49.78	48.99	49.65	49.65	2.41%	3,481,095
Feb 12, 2026	49.92	50.05	48.12	48.48	48.48	-3.43%	5,716,262
Feb 11, 2026	50.02	50.31	49.70	50.20	50.20	1.11%	3,312,383
Feb 10, 2026	50.01	50.10	49.33	49.65	49.65	-0.96%	2,841,145
Feb 9, 2026	49.56	50.20	49.48	50.13	50.13	2.58%	2,639,226
Feb 6, 2026	48.40	49.04	48.32	48.87	48.87	2.97%	2,354,924
Feb 5, 2026	47.68	48.41	47.29	47.46	47.46	-2.63%	5,222,433
Feb 4, 2026	49.66	49.70	47.81	48.74	48.74	-0.10%	5,373,343
Feb 3, 2026	48.58	49.27	48.16	48.79	48.79	6.23%	8,245,072
Feb 2, 2026	46.60	47.31	45.37	45.93	45.93	-4.03%	15,203,921
Jan 30, 2026	50.04	50.45	46.22	47.86	47.86	-10.05%	26,933,093
Jan 29, 2026	54.71	54.71	50.30	53.21	53.21	0.30%	34,357,200
Jan 28, 2026	51.91	53.21	51.68	53.05	53.05	3.86%	15,475,827
Jan 27, 2026	49.94	51.15	49.82	51.08	51.08	2.39%	7,305,483
Jan 26, 2026	50.12	50.38	49.43	49.89	49.89	1.55%	7,418,859
Jan 23, 2026	48.75	49.24	48.67	49.13	49.13	1.24%	2,747,360
Jan 22, 2026	47.64	48.63	47.61	48.53	48.53	1.91%	3,388,171
Jan 21, 2026	47.96	48.08	46.93	47.62	47.62	1.47%	9,591,910
Jan 20, 2026	46.87	47.04	46.60	46.93	46.93	3.78%	2,679,733
Jan 16, 2026	45.40	45.60	44.78	45.22	45.22	-0.48%	2,831,018
Jan 15, 2026	45.42	45.63	45.39	45.44	45.44	-0.61%	1,286,951
Jan 14, 2026	45.74	45.81	45.40	45.72	45.72	0.99%	2,391,568
Jan 13, 2026	45.58	45.74	45.10	45.27	45.27	-0.15%	2,332,807
Jan 12, 2026	45.25	45.69	45.25	45.34	45.34	1.93%	1,739,328
Jan 9, 2026	44.36	44.57	44.21	44.48	44.48	0.72%	2,058,284
Jan 8, 2026	43.69	44.19	43.63	44.16	44.16	0.48%	2,295,826
Jan 7, 2026	43.86	44.09	43.66	43.95	43.95	-0.88%	1,865,182
Jan 6, 2026	44.09	44.39	44.05	44.34	44.34	1.03%	1,984,636
Jan 5, 2026	43.63	43.98	43.61	43.89	43.89	2.69%	1,625,263
Jan 2, 2026	43.12	43.12	42.54	42.74	42.74	0.45%	1,629,387
Dec 31, 2025	42.78	42.95	42.46	42.55	42.55	-0.70%	1,606,887
Dec 30, 2025	43.32	43.34	42.81	42.85	42.85	0.19%	1,905,597
Dec 29, 2025	43.34	43.34	42.45	42.77	42.77	-4.36%	2,941,256
Dec 26, 2025	44.67	44.90	44.52	44.72	44.72	1.18%	2,137,925
Dec 24, 2025	44.25	44.27	43.88	44.20	44.20	-0.34%	1,192,752
Dec 23, 2025	44.05	44.39	43.70	44.35	44.35	1.23%	2,165,703
Dec 22, 2025	43.67	43.84	43.55	43.81	43.81	2.31%	1,428,648
Dec 19, 2025	42.71	42.99	42.63	42.82	42.82	0.14%	1,122,159
Dec 18, 2025	42.76	43.16	42.51	42.76	42.76	-0.23%	2,323,767
Dec 17, 2025	42.72	42.92	42.65	42.86	42.86	0.87%	1,732,824
Dec 16, 2025	42.72	42.79	42.36	42.49	42.49	-	1,601,373
Dec 15, 2025	42.69	42.78	42.30	42.49	42.49	0.12%	1,471,616
Dec 12, 2025	42.85	42.96	42.02	42.44	42.44	0.59%	2,866,317
Dec 11, 2025	41.76	42.29	41.71	42.19	42.19	1.05%	2,129,946
Dec 10, 2025	41.43	41.84	41.27	41.75	41.75	0.41%	2,129,010
Dec 9, 2025	41.38	41.66	41.36	41.58	41.58	0.52%	1,097,614
Dec 8, 2025	41.55	41.56	41.22	41.37	41.37	-0.27%	1,670,784
Dec 5, 2025	41.77	42.04	41.44	41.48	41.48	-0.17%	1,967,611
Dec 4, 2025	41.52	41.64	41.37	41.55	41.55	0.07%	1,088,793
Dec 3, 2025	41.71	41.86	41.41	41.52	41.52	-0.08%	1,343,921