AAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	20.78	20.78	20.78	20.78	20.78	-1.12%	81
Apr 24, 2026	21.02	21.02	21.02	21.02	21.02	-0.89%	3
Apr 23, 2026	21.41	21.41	21.14	21.21	21.21	-3.32%	484
Apr 22, 2026	21.94	21.94	21.94	21.94	21.93	0.86%	98
Apr 21, 2026	21.75	21.75	21.75	21.75	21.75	-0.30%	52
Apr 20, 2026	21.81	21.81	21.81	21.81	21.81	-0.28%	19
Apr 17, 2026	22.26	22.26	21.88	21.88	21.87	2.51%	440
Apr 16, 2026	21.30	21.34	21.30	21.34	21.34	-0.94%	477
Apr 15, 2026	21.40	21.59	21.35	21.54	21.54	3.22%	1,829
Apr 14, 2026	20.76	20.87	20.76	20.87	20.87	3.32%	457
Apr 13, 2026	19.74	20.20	19.74	20.20	20.20	3.83%	198
Apr 10, 2026	19.55	19.55	19.34	19.45	19.45	-0.84%	234
Apr 9, 2026	19.62	19.62	19.62	19.62	19.62	-0.43%	32
Apr 8, 2026	19.70	19.70	19.70	19.70	19.70	2.60%	89
Apr 7, 2026	19.18	19.20	19.18	19.20	19.20	-0.12%	204
Apr 6, 2026	19.29	19.31	19.23	19.23	19.23	0.10%	1,037
Apr 2, 2026	18.80	19.21	18.80	19.21	19.21	-1.04%	408
Apr 1, 2026	19.62	19.65	19.41	19.41	19.41	-0.52%	607
Mar 31, 2026	19.25	19.51	19.22	19.51	19.51	3.10%	1,350
Mar 30, 2026	18.92	18.92	18.92	18.92	18.92	1.21%	19
Mar 27, 2026	18.70	18.70	18.70	18.70	18.70	-1.89%	25
Mar 26, 2026	19.06	19.06	19.06	19.06	19.06	-1.32%	83
Mar 25, 2026	19.31	19.31	19.31	19.31	19.31	1.58%	35
Mar 24, 2026	19.01	19.01	19.01	19.01	19.01	-1.00%	59
Mar 23, 2026	19.20	19.20	19.20	19.20	19.20	1.34%	30
Mar 20, 2026	19.08	19.09	18.95	18.95	18.95	-1.84%	1,648
Mar 19, 2026	19.16	19.31	19.16	19.31	19.31	-0.33%	1,286
Mar 18, 2026	19.64	19.65	19.37	19.37	19.37	-0.21%	651
Mar 17, 2026	19.41	19.41	19.41	19.41	19.41	2.66%	3
Mar 16, 2026	19.03	19.03	18.89	18.91	18.91	0.27%	1,006
Mar 13, 2026	18.86	18.86	18.86	18.86	18.86	1.43%	86
Mar 12, 2026	18.90	18.90	18.59	18.59	18.59	-3.16%	500
Mar 11, 2026	19.17	19.20	19.17	19.20	19.20	-2.62%	133
Mar 10, 2026	19.71	19.71	19.71	19.71	19.71	-0.52%	4
Mar 9, 2026	19.50	19.82	19.50	19.82	19.81	-0.77%	420
Mar 6, 2026	19.97	19.97	19.97	19.97	19.97	-2.65%	7
Mar 5, 2026	20.51	20.51	20.51	20.51	20.51	-0.41%	4
Mar 4, 2026	20.67	20.71	20.60	20.60	20.60	1.82%	230
Mar 3, 2026	20.27	20.27	20.23	20.23	20.23	-1.38%	405
Mar 2, 2026	20.51	20.51	20.51	20.51	20.51	0.30%	99
Feb 27, 2026	20.44	20.45	20.44	20.45	20.45	-3.30%	534
Feb 26, 2026	20.99	21.15	20.99	21.15	21.15	0.46%	2,023
Feb 25, 2026	21.05	21.05	21.05	21.05	21.05	1.78%	33
Feb 24, 2026	20.77	20.77	20.68	20.68	20.68	1.67%	151
Feb 23, 2026	20.34	20.34	20.34	20.34	20.34	-5.28%	22
Feb 20, 2026	21.48	21.48	21.48	21.48	21.48	-1.08%	23
Feb 19, 2026	21.76	21.76	21.71	21.71	21.71	-3.53%	160
Feb 18, 2026	22.51	22.51	22.51	22.51	22.51	1.11%	25
Feb 17, 2026	22.26	22.26	22.26	22.26	22.26	-0.74%	88
Feb 13, 2026	22.47	22.47	22.43	22.43	22.43	0.48%	130