AllianzIM U.S. Large Cap Buffer10 Aug ETF (AUGT)
NYSEARCA: AUGT · Real-Time Price · USD
31.26
-0.25 (-0.78%)
At close: Feb 27, 2025, 3:23 PM
31.19
-0.07 (-0.24%)
After-hours: Feb 27, 2025, 4:10 PM EST
AUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 31.63 | 31.63 | 31.47 | 31.51 | 31.51 | - | 708 |
| Feb 25, 2025 | 31.42 | 31.54 | 31.42 | 31.50 | 31.50 | -0.35% | 9,359 |
| Feb 24, 2025 | 31.60 | 31.72 | 31.60 | 31.61 | 31.61 | -0.22% | 1,071 |
| Feb 21, 2025 | 31.92 | 31.92 | 31.68 | 31.68 | 31.68 | -0.99% | 196 |
| Feb 20, 2025 | 31.95 | 32.00 | 31.88 | 32.00 | 32.00 | -0.13% | 2,866 |
| Feb 19, 2025 | 32.00 | 32.04 | 31.67 | 32.04 | 32.04 | 0.21% | 2,267 |
| Feb 18, 2025 | 31.96 | 31.98 | 31.96 | 31.98 | 31.98 | 0.02% | 507 |
| Feb 14, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.08% | 130 |
| Feb 13, 2025 | 31.75 | 31.94 | 31.75 | 31.94 | 31.94 | 0.64% | 1,472 |
| Feb 12, 2025 | 31.70 | 31.76 | 31.70 | 31.74 | 31.74 | -0.19% | 713 |
| Feb 11, 2025 | 31.76 | 31.80 | 31.76 | 31.80 | 31.80 | -0.03% | 2,586 |
| Feb 10, 2025 | 31.76 | 31.81 | 31.76 | 31.81 | 31.81 | 0.39% | 6,921 |
| Feb 7, 2025 | 31.78 | 31.78 | 31.65 | 31.68 | 31.68 | -0.49% | 1,825 |
| Feb 6, 2025 | 31.80 | 31.84 | 31.79 | 31.84 | 31.84 | 0.24% | 1,304 |
| Feb 5, 2025 | 31.63 | 31.76 | 31.61 | 31.76 | 31.76 | 0.21% | 1,605 |
| Feb 4, 2025 | 31.63 | 31.70 | 31.62 | 31.70 | 31.70 | 0.42% | 1,773 |
| Feb 3, 2025 | 31.34 | 31.63 | 31.34 | 31.56 | 31.56 | -0.36% | 4,903 |
| Jan 31, 2025 | 31.80 | 31.89 | 31.68 | 31.68 | 31.68 | -0.03% | 1,780 |
| Jan 30, 2025 | 31.74 | 31.75 | 31.65 | 31.69 | 31.69 | 0.09% | 5,320 |
| Jan 29, 2025 | 31.70 | 31.72 | 31.66 | 31.66 | 31.66 | -0.32% | 961 |
| Jan 28, 2025 | 31.79 | 31.79 | 31.76 | 31.76 | 31.76 | 0.59% | 538 |
| Jan 27, 2025 | 31.51 | 31.57 | 31.51 | 31.57 | 31.57 | -0.83% | 1,725 |
| Jan 24, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.05% | 96 |
| Jan 23, 2025 | 31.75 | 31.85 | 31.75 | 31.85 | 31.85 | 0.23% | 3,390 |
| Jan 22, 2025 | 31.81 | 31.82 | 31.78 | 31.78 | 31.78 | 0.31% | 3,975 |
| Jan 21, 2025 | 31.57 | 31.68 | 31.57 | 31.68 | 31.68 | 0.58% | 1,031 |
| Jan 17, 2025 | 31.49 | 31.50 | 31.49 | 31.50 | 31.50 | 0.45% | 100 |
| Jan 16, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.06% | 39 |
| Jan 15, 2025 | 31.33 | 31.38 | 31.33 | 31.38 | 31.38 | 1.31% | 265 |
| Jan 14, 2025 | 30.89 | 31.01 | 30.87 | 30.97 | 30.97 | 0.02% | 3,506 |
| Jan 13, 2025 | 30.91 | 30.96 | 30.88 | 30.96 | 30.96 | 0.16% | 2,289 |
| Jan 10, 2025 | 31.05 | 31.05 | 30.82 | 30.91 | 30.91 | -0.90% | 4,070 |
| Jan 8, 2025 | 31.16 | 31.20 | 31.16 | 31.20 | 31.20 | 0.03% | 1,475 |
| Jan 7, 2025 | 31.28 | 31.28 | 31.19 | 31.19 | 31.19 | -0.64% | 768 |
| Jan 6, 2025 | 31.48 | 31.52 | 31.39 | 31.39 | 31.39 | 0.27% | 3,435 |
| Jan 3, 2025 | 31.11 | 31.30 | 31.11 | 31.30 | 31.30 | 0.82% | 1,588 |
| Jan 2, 2025 | 31.16 | 31.16 | 30.94 | 31.05 | 31.05 | -0.14% | 285,657 |
| Dec 31, 2024 | 31.18 | 31.22 | 31.04 | 31.09 | 31.09 | -0.39% | 2,843,055 |
| Dec 30, 2024 | 31.06 | 31.31 | 31.05 | 31.21 | 31.21 | -0.47% | 14,816 |
| Dec 27, 2024 | 31.36 | 31.36 | 31.27 | 31.36 | 31.36 | -0.68% | 5,182 |
| Dec 26, 2024 | 31.55 | 31.61 | 31.52 | 31.57 | 31.57 | 0.07% | 3,006 |
| Dec 24, 2024 | 31.44 | 31.55 | 31.44 | 31.55 | 31.55 | 0.67% | 6,260 |
| Dec 23, 2024 | 31.20 | 31.36 | 31.12 | 31.34 | 31.34 | 0.47% | 14,939 |
| Dec 20, 2024 | 30.87 | 31.36 | 30.87 | 31.19 | 31.19 | 0.64% | 12,595 |
| Dec 19, 2024 | 31.09 | 31.13 | 30.95 | 31.00 | 31.00 | -0.12% | 13,495 |
| Dec 18, 2024 | 31.47 | 31.58 | 31.02 | 31.03 | 31.03 | -1.64% | 29,306 |
| Dec 17, 2024 | 31.52 | 31.59 | 31.48 | 31.55 | 31.55 | 0.10% | 20,066 |
| Dec 16, 2024 | 31.54 | 31.63 | 31.48 | 31.52 | 31.52 | -0.01% | 2,201 |
| Dec 13, 2024 | 31.47 | 31.57 | 31.46 | 31.52 | 31.52 | -0.06% | 11,840 |
| Dec 12, 2024 | 31.56 | 31.58 | 31.49 | 31.54 | 31.54 | -0.19% | 17,303 |
| Dec 11, 2024 | 31.55 | 31.63 | 31.55 | 31.60 | 31.60 | 0.41% | 13,830 |
| Dec 10, 2024 | 31.64 | 31.86 | 31.46 | 31.47 | 31.47 | -0.16% | 12,067 |
| Dec 9, 2024 | 31.64 | 31.65 | 31.50 | 31.52 | 31.52 | -0.27% | 7,816 |
| Dec 6, 2024 | 31.63 | 31.66 | 31.57 | 31.60 | 31.60 | 0.04% | 9,933 |
| Dec 5, 2024 | 31.56 | 31.64 | 31.54 | 31.59 | 31.59 | -0.03% | 11,641 |
| Dec 4, 2024 | 31.54 | 31.64 | 31.53 | 31.60 | 31.60 | 0.30% | 13,785 |
| Dec 3, 2024 | 31.50 | 31.57 | 31.44 | 31.51 | 31.51 | -0.02% | 16,330 |
| Dec 2, 2024 | 31.44 | 31.55 | 31.44 | 31.51 | 31.51 | 0.08% | 12,381 |
| Nov 29, 2024 | 31.43 | 31.49 | 31.42 | 31.49 | 31.49 | 0.53% | 5,213 |
| Nov 27, 2024 | 31.34 | 31.44 | 31.32 | 31.32 | 31.32 | -0.32% | 11,693 |
| Nov 26, 2024 | 31.39 | 31.43 | 31.04 | 31.42 | 31.42 | 0.44% | 15,209 |
| Nov 25, 2024 | 31.31 | 31.34 | 31.26 | 31.28 | 31.28 | 0.16% | 10,868 |
| Nov 22, 2024 | 31.21 | 31.27 | 31.15 | 31.23 | 31.23 | 0.17% | 7,850 |
| Nov 21, 2024 | 30.97 | 31.22 | 30.91 | 31.18 | 31.18 | 0.39% | 10,898 |
| Nov 20, 2024 | 30.91 | 31.06 | 30.91 | 31.06 | 31.06 | 0.07% | 16,162 |
| Nov 19, 2024 | 31.00 | 31.06 | 31.00 | 31.04 | 31.04 | 0.05% | 14,806 |
| Nov 18, 2024 | 30.97 | 31.07 | 30.97 | 31.02 | 31.02 | 0.19% | 10,255 |
| Nov 15, 2024 | 31.06 | 31.06 | 30.89 | 30.96 | 30.96 | -0.72% | 21,571 |
| Nov 14, 2024 | 31.26 | 31.27 | 31.19 | 31.19 | 31.19 | -0.26% | 12,679 |
| Nov 13, 2024 | 31.23 | 31.31 | 31.23 | 31.27 | 31.27 | 0.08% | 35,593 |
| Nov 12, 2024 | 31.23 | 31.31 | 31.21 | 31.24 | 31.24 | -0.10% | 13,079 |
| Nov 11, 2024 | 31.25 | 31.33 | 31.23 | 31.27 | 31.27 | 0.03% | 6,827 |
| Nov 8, 2024 | 31.19 | 31.31 | 31.19 | 31.26 | 31.26 | 0.10% | 18,455 |
| Nov 7, 2024 | 31.11 | 31.25 | 31.11 | 31.23 | 31.23 | 0.51% | 9,719 |
| Nov 6, 2024 | 30.96 | 31.08 | 30.96 | 31.07 | 31.07 | 1.49% | 11,284 |
| Nov 5, 2024 | 30.54 | 30.65 | 30.54 | 30.61 | 30.61 | 0.73% | 10,650 |
| Nov 4, 2024 | 30.50 | 30.51 | 30.38 | 30.39 | 30.39 | -0.14% | 13,163 |
| Nov 1, 2024 | 30.54 | 30.57 | 30.41 | 30.43 | 30.43 | 0.09% | 8,558 |
| Oct 31, 2024 | 30.48 | 30.48 | 30.38 | 30.41 | 30.41 | -0.88% | 7,088 |
| Oct 30, 2024 | 30.84 | 30.86 | 30.67 | 30.68 | 30.68 | -0.40% | 8,980 |
| Oct 29, 2024 | 30.80 | 30.87 | 30.78 | 30.80 | 30.80 | 0.06% | 13,715 |
| Oct 28, 2024 | 30.82 | 30.84 | 30.74 | 30.78 | 30.78 | 0.28% | 10,776 |
| Oct 25, 2024 | 30.84 | 30.86 | 30.67 | 30.69 | 30.69 | -0.14% | 4,061 |
| Oct 24, 2024 | 30.69 | 30.79 | 30.62 | 30.74 | 30.74 | 0.25% | 10,735 |
| Oct 23, 2024 | 30.75 | 30.75 | 30.55 | 30.66 | 30.66 | -0.71% | 33,283 |
| Oct 22, 2024 | 30.79 | 31.16 | 30.75 | 30.88 | 30.88 | 0.18% | 18,245 |
| Oct 21, 2024 | 30.88 | 30.88 | 30.75 | 30.82 | 30.82 | -0.12% | 5,139 |
| Oct 18, 2024 | 30.79 | 30.89 | 30.79 | 30.86 | 30.86 | 0.23% | 14,115 |
| Oct 17, 2024 | 30.75 | 30.89 | 30.74 | 30.79 | 30.79 | - | 7,287 |
| Oct 16, 2024 | 30.66 | 30.80 | 30.66 | 30.79 | 30.79 | 0.37% | 11,724 |
| Oct 15, 2024 | 30.75 | 30.76 | 30.67 | 30.68 | 30.68 | -0.54% | 63,495 |
| Oct 14, 2024 | 30.77 | 30.84 | 30.77 | 30.84 | 30.84 | 0.65% | 5,089 |
| Oct 11, 2024 | 30.63 | 30.71 | 30.59 | 30.64 | 30.64 | 0.35% | 12,623 |
| Oct 10, 2024 | 30.57 | 30.59 | 30.50 | 30.53 | 30.53 | -0.23% | 9,275 |
| Oct 9, 2024 | 30.54 | 30.61 | 30.53 | 30.61 | 30.61 | 0.39% | 16,471 |
| Oct 8, 2024 | 30.40 | 30.49 | 30.36 | 30.49 | 30.49 | 0.67% | 6,772 |
| Oct 7, 2024 | 30.45 | 30.45 | 30.24 | 30.28 | 30.28 | -0.63% | 4,237 |
| Oct 4, 2024 | 30.34 | 30.48 | 30.33 | 30.48 | 30.48 | 0.61% | 5,867 |
| Oct 3, 2024 | 30.34 | 30.36 | 30.23 | 30.29 | 30.29 | -0.28% | 2,652,597 |
| Oct 2, 2024 | 30.35 | 30.40 | 30.31 | 30.38 | 30.38 | 0.12% | 18,712 |