AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	45.49	45.64	43.82	43.94	43.94	-3.29%	706,700
Aug 27, 2026	45.40	45.49	44.98	45.43	45.43	0.33%	121,556
Aug 26, 2026	45.46	45.67	45.19	45.28	45.28	-1.57%	917,202
Aug 25, 2026	45.44	46.02	45.39	46.00	46.00	0.28%	1,884,774
Aug 24, 2026	46.05	46.15	45.60	45.87	45.87	0.77%	1,558,450
Aug 21, 2026	45.18	45.66	45.10	45.52	45.52	1.95%	1,279,724
Aug 20, 2026	44.08	44.75	44.06	44.65	44.65	0.38%	1,565,440
Aug 19, 2026	43.94	44.48	43.79	44.48	44.48	3.80%	1,999,433
Aug 18, 2026	43.29	43.44	42.78	42.85	42.85	-1.66%	1,145,924
Aug 17, 2026	43.25	43.65	43.23	43.58	43.58	0.96%	669,099
Aug 14, 2026	43.21	43.34	43.10	43.16	43.16	0.63%	709,602
Aug 13, 2026	43.21	43.25	42.82	42.89	42.89	-1.45%	1,297,685
Aug 12, 2026	43.57	43.76	43.34	43.52	43.52	0.97%	1,246,841
Aug 11, 2026	43.37	43.42	42.99	43.10	43.10	-0.39%	931,314
Aug 10, 2026	42.74	43.33	42.57	43.27	43.27	1.07%	1,216,332
Aug 7, 2026	42.93	43.05	42.68	42.81	42.81	2.20%	1,720,256
Aug 6, 2026	41.86	42.13	41.63	41.89	41.89	0.07%	1,150,919
Aug 5, 2026	41.36	42.07	41.31	41.86	41.86	4.09%	1,631,088
Aug 4, 2026	40.21	40.48	40.18	40.22	40.22	0.66%	664,641
Aug 3, 2026	39.76	39.98	39.62	39.95	39.95	0.05%	742,657
Jul 31, 2026	39.86	39.99	39.64	39.93	39.93	-1.46%	959,985
Jul 30, 2026	40.22	40.61	40.17	40.52	40.52	1.66%	1,357,838
Jul 29, 2026	39.57	40.57	39.40	39.86	39.86	0.39%	1,910,045
Jul 28, 2026	39.71	39.90	39.55	39.71	39.71	-1.38%	685,277
Jul 27, 2026	40.19	40.36	40.08	40.26	40.26	0.75%	662,833
Jul 24, 2026	39.88	40.24	39.88	39.96	39.96	0.08%	951,323
Jul 23, 2026	40.00	40.09	39.82	39.93	39.93	-1.94%	1,413,420
Jul 22, 2026	40.74	41.07	40.71	40.72	40.72	1.12%	709,088
Jul 21, 2026	39.95	40.29	39.88	40.27	40.27	1.92%	859,483
Jul 20, 2026	39.51	39.62	39.42	39.51	39.51	-0.20%	1,040,873
Jul 17, 2026	39.11	39.66	39.08	39.59	39.59	0.94%	1,462,120
Jul 16, 2026	39.47	39.59	39.13	39.22	39.22	-1.93%	1,051,779
Jul 15, 2026	39.97	40.24	39.71	39.99	39.99	-	1,363,155
Jul 14, 2026	40.24	40.42	39.86	39.99	39.99	1.37%	1,242,075
Jul 13, 2026	40.05	40.06	39.31	39.45	39.45	-2.59%	1,484,727
Jul 10, 2026	40.29	40.56	40.16	40.50	40.50	-0.34%	753,510
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