AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	39.37	39.65	39.08	39.59	39.59	0.94%	212,709
Jul 16, 2026	39.75	39.91	39.13	39.22	39.22	-1.93%	168,643
Jul 15, 2026	39.77	40.24	39.69	39.99	39.99	-	207,702
Jul 14, 2026	39.64	40.42	39.58	39.99	39.99	1.37%	175,059
Jul 13, 2026	40.09	40.22	39.32	39.45	39.45	-2.59%	216,113
Jul 10, 2026	40.29	40.56	40.16	40.50	40.50	-0.34%	753,509
Jul 9, 2026	40.66	40.78	40.56	40.64	40.64	0.99%	645,122
Jul 8, 2026	40.10	40.33	39.65	40.24	40.24	-0.81%	1,277,092
Jul 7, 2026	41.07	41.20	40.36	40.57	40.57	-1.15%	1,322,225
Jul 6, 2026	40.84	41.09	40.71	41.04	41.04	1.01%	689,606
Jul 2, 2026	40.55	40.85	40.43	40.63	40.63	2.03%	1,181,970
Jul 1, 2026	39.87	40.57	39.78	39.82	39.82	0.63%	1,196,246
Jun 30, 2026	39.66	40.06	39.57	39.57	39.57	-0.05%	1,243,974
Jun 29, 2026	39.81	39.86	39.43	39.59	39.59	-1.35%	1,414,662
Jun 26, 2026	40.01	40.38	39.88	40.13	40.13	1.13%	1,333,490
Jun 25, 2026	39.63	39.86	39.42	39.68	39.68	0.97%	2,051,983
Jun 24, 2026	39.19	39.84	39.03	39.30	39.30	-3.03%	2,290,142
Jun 23, 2026	40.57	40.86	40.53	40.53	40.53	-1.86%	1,328,348
Jun 22, 2026	41.28	41.51	41.11	41.30	41.30	-0.65%	1,550,610
Jun 18, 2026	42.03	42.17	41.43	41.57	41.57	-0.45%	1,886,428
Jun 17, 2026	42.74	43.20	41.59	41.76	41.76	-2.25%	5,453,677
Jun 16, 2026	42.74	42.86	42.53	42.72	42.72	0.26%	808,580
Jun 15, 2026	42.91	43.07	42.57	42.61	42.61	2.60%	1,122,939
Jun 12, 2026	41.44	41.76	41.19	41.53	41.53	0.12%	2,342,522
Jun 11, 2026	40.17	41.58	39.95	41.48	41.48	3.08%	4,266,945
Jun 10, 2026	40.92	41.27	40.24	40.24	40.24	-4.18%	3,232,027
Jun 9, 2026	42.71	43.01	41.76	42.00	42.00	-1.56%	3,014,101
Jun 8, 2026	42.68	42.85	42.54	42.66	42.66	0.21%	1,912,175
Jun 5, 2026	43.44	43.48	42.53	42.57	42.57	-3.64%	3,385,576
Jun 4, 2026	44.40	44.50	43.94	44.18	44.18	0.87%	1,000,415
Jun 3, 2026	43.85	43.97	43.65	43.80	43.80	-1.02%	1,194,284
Jun 2, 2026	44.49	44.51	44.17	44.25	44.25	0.17%	882,436
Jun 1, 2026	44.02	44.32	43.86	44.18	44.18	-1.42%	2,797,074
May 29, 2026	44.64	45.31	44.60	44.81	44.81	1.07%	1,102,243
May 28, 2026	43.65	44.51	43.56	44.34	44.34	1.04%	1,692,103
May 27, 2026	43.44	43.95	43.42	43.88	43.88	-1.33%	1,302,699
May 26, 2026	44.60	44.67	44.19	44.47	44.47	0.07%	1,419,477
May 22, 2026	44.59	44.64	44.27	44.44	44.44	-0.76%	1,935,335
May 21, 2026	44.36	44.94	44.25	44.78	44.78	-0.11%	2,159,342
May 20, 2026	44.28	44.90	44.05	44.83	44.83	1.43%	2,451,405
May 19, 2026	44.31	44.51	44.03	44.20	44.20	-1.65%	1,658,312
May 18, 2026	45.10	45.21	44.70	44.94	44.94	0.25%	1,998,714
May 15, 2026	44.87	45.02	44.49	44.83	44.83	-2.29%	961,296
May 14, 2026	46.23	46.34	45.88	45.88	45.88	-0.76%	842,171
May 13, 2026	46.25	46.44	46.05	46.23	46.23	-0.58%	646,089
May 12, 2026	46.27	46.51	45.75	46.50	46.50	-0.41%	856,913
May 11, 2026	46.64	46.83	46.44	46.69	46.69	0.20%	1,199,045
May 8, 2026	46.60	46.83	46.38	46.60	46.60	0.46%	1,299,712
May 7, 2026	46.78	46.97	46.22	46.38	46.38	0.22%	1,519,654
May 6, 2026	46.19	46.51	46.14	46.28	46.28	3.05%	653,511