AAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	41.27	41.40	41.20	41.35	41.35	1.55%	799,295
Oct 8, 2026	40.62	40.83	40.44	40.72	40.72	0.74%	1,394,657
Oct 7, 2026	40.30	40.66	40.22	40.42	40.42	-1.63%	1,167,203
Oct 6, 2026	41.00	41.22	40.84	41.09	41.09	0.69%	748,032
Oct 5, 2026	40.93	40.93	40.64	40.81	40.81	-0.17%	1,072,388
Oct 2, 2026	41.31	41.37	40.65	40.88	40.88	-0.66%	1,395,537
Oct 1, 2026	41.04	41.24	40.89	41.15	41.15	0.46%	2,024,965
Sep 30, 2026	41.32	41.33	40.87	40.96	40.96	-0.49%	1,367,899
Sep 29, 2026	40.93	41.16	40.81	41.16	41.16	1.25%	1,283,019
Sep 28, 2026	40.83	41.00	40.51	40.65	40.65	-3.86%	3,194,673
Sep 25, 2026	42.17	42.37	41.93	42.28	42.28	0.31%	1,265,481
Sep 24, 2026	42.14	42.25	41.83	42.15	42.15	-0.19%	1,670,444
Sep 23, 2026	42.49	42.51	42.13	42.23	42.23	-1.84%	1,778,052
Sep 22, 2026	42.67	43.08	42.53	43.02	43.02	0.44%	1,591,061
Sep 21, 2026	43.10	43.10	42.61	42.83	42.83	-0.72%	1,054,047
Sep 18, 2026	43.06	43.33	42.80	43.14	43.14	0.75%	814,112
Sep 17, 2026	43.02	43.15	42.80	42.82	42.82	1.66%	1,197,212
Sep 16, 2026	42.88	43.06	41.75	42.12	42.12	-0.57%	3,172,047
Sep 15, 2026	42.24	42.48	42.12	42.36	42.36	0.31%	1,003,974
Sep 14, 2026	42.12	42.55	42.03	42.23	42.23	-1.45%	1,667,606
Sep 11, 2026	43.26	43.39	42.80	42.85	42.85	0.54%	1,473,907
Sep 10, 2026	42.94	43.12	42.51	42.62	42.62	-1.71%	1,835,984
Sep 9, 2026	43.65	43.70	43.13	43.36	43.36	0.91%	1,536,286
Sep 8, 2026	43.38	43.46	42.94	42.97	42.97	-1.72%	1,749,850
Sep 4, 2026	43.49	43.84	43.43	43.72	43.72	-0.85%	1,666,331
Sep 3, 2026	44.14	44.45	43.92	44.10	44.10	1.86%	1,404,129
Sep 2, 2026	42.97	43.34	42.96	43.29	43.29	1.45%	1,334,055
Sep 1, 2026	42.83	43.14	42.62	42.67	42.67	-2.76%	1,992,356
Aug 31, 2026	43.82	43.90	43.53	43.88	43.88	-0.13%	2,578,566
Aug 28, 2026	45.37	45.65	43.82	43.94	43.94	-3.29%	3,763,725
Aug 27, 2026	45.24	45.50	44.98	45.43	45.43	0.33%	965,981
Aug 26, 2026	45.46	45.67	45.19	45.28	45.28	-1.57%	917,443
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