AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	46.23	46.34	46.01	46.24	-	0.02%	302,686
May 13, 2026	46.43	46.47	46.06	46.23	46.23	-0.58%	85,785
May 12, 2026	46.27	46.51	45.75	46.50	46.50	-0.41%	856,449
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
May 5, 2026	45.15	45.23	44.88	44.91	44.91	0.81%	582,912
May 4, 2026	44.99	45.20	44.40	44.55	44.55	-2.00%	1,718,310
May 1, 2026	45.26	45.96	45.23	45.46	45.46	-0.09%	1,072,456
Apr 30, 2026	45.67	45.69	45.41	45.50	45.50	1.49%	828,724
Apr 29, 2026	44.75	45.01	44.48	44.83	44.83	-1.08%	1,197,510
Apr 28, 2026	45.17	45.37	44.94	45.32	45.32	-1.80%	1,326,824
Apr 27, 2026	46.35	46.37	46.03	46.15	46.15	-0.80%	673,065
Apr 24, 2026	46.31	46.74	46.26	46.52	46.52	0.48%	955,154
Apr 23, 2026	46.61	46.75	45.99	46.30	46.30	-0.97%	2,187,084
Apr 22, 2026	46.84	46.95	46.59	46.76	46.76	1.33%	1,285,740
Apr 21, 2026	47.08	47.27	46.05	46.14	46.14	-2.80%	3,410,437
Apr 20, 2026	47.57	47.60	47.27	47.47	47.47	-0.88%	1,358,344
Apr 17, 2026	47.83	48.18	47.82	47.89	47.89	1.31%	1,489,492
Apr 16, 2026	47.49	47.56	47.06	47.27	47.27	-0.06%	845,137
Apr 15, 2026	47.56	47.64	47.21	47.30	47.30	-1.03%	1,236,467
Apr 14, 2026	47.18	47.80	47.15	47.79	47.79	2.20%	1,832,245
Apr 13, 2026	46.68	46.83	46.36	46.76	46.76	-0.40%	1,946,104
Apr 10, 2026	47.11	47.28	46.83	46.95	46.95	-0.15%	1,390,904
Apr 9, 2026	46.86	47.34	46.81	47.02	47.02	0.81%	1,377,536
Apr 8, 2026	47.26	47.29	46.32	46.64	46.64	0.60%	3,164,694
Apr 7, 2026	45.93	46.52	45.45	46.36	46.36	0.94%	2,920,144
Apr 6, 2026	46.06	46.32	45.82	45.93	45.93	-0.35%	1,484,855
Apr 2, 2026	45.34	46.33	45.23	46.09	46.09	-1.96%	3,550,645
Apr 1, 2026	46.70	47.26	46.59	47.01	47.01	1.78%	4,268,999
Mar 31, 2026	45.11	46.21	45.06	46.19	46.19	3.76%	3,690,145
Mar 30, 2026	45.04	45.10	44.32	44.52	44.52	-0.03%	3,390,503
Mar 27, 2026	43.63	44.93	43.54	44.53	44.53	3.49%	3,120,550
Mar 26, 2026	43.86	44.18	42.99	43.03	43.03	-3.74%	4,070,080
Mar 25, 2026	45.06	45.16	44.27	44.70	44.70	3.00%	3,756,807
Mar 24, 2026	42.99	43.73	42.91	43.40	43.40	0.05%	4,615,342
Mar 23, 2026	43.52	44.50	42.92	43.38	43.38	-2.29%	10,235,892
Mar 20, 2026	45.96	46.01	44.16	44.40	44.40	-3.07%	6,973,996
Mar 19, 2026	45.10	45.98	44.76	45.80	45.80	-4.10%	6,928,781
Mar 18, 2026	47.94	48.33	47.72	47.76	47.76	-3.14%	2,364,536
Mar 17, 2026	49.44	49.63	49.06	49.31	49.31	-0.26%	1,456,233
Mar 16, 2026	49.55	49.69	49.06	49.44	49.44	-0.08%	1,480,922
Mar 13, 2026	50.39	50.47	49.42	49.48	49.48	-1.34%	2,331,389
Mar 12, 2026	51.00	51.00	50.11	50.15	50.15	-1.92%	1,741,204
Mar 11, 2026	51.11	51.26	50.80	51.13	51.13	-0.29%	1,306,617
Mar 10, 2026	51.52	51.68	50.91	51.28	51.28	1.12%	3,367,073
Mar 9, 2026	50.25	50.75	49.91	50.71	50.71	-0.26%	2,165,956
Mar 6, 2026	50.36	51.04	50.14	50.84	50.84	1.54%	2,443,689
Mar 5, 2026	50.49	50.53	49.81	50.07	50.07	-1.13%	2,893,640