AllianzIM U.S. Large Cap Buffer10 Aug ETF (AUGT)
NYSEARCA: AUGT · Real-Time Price · USD
31.20
+0.21 (0.66%)
At close: Dec 20, 2024, 3:47 PM
31.19
-0.01 (-0.03%)
After-hours: Dec 20, 2024, 4:10 PM EST
AUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2024 | 30.54 | 30.54 | 30.22 | 30.34 | 30.34 | -0.51% | 17,597 |
| Sep 30, 2024 | 30.43 | 30.50 | 30.36 | 30.50 | 30.50 | 0.15% | 19,130 |
| Sep 27, 2024 | 30.50 | 30.54 | 30.41 | 30.45 | 30.45 | -0.01% | 15,737 |
| Sep 26, 2024 | 30.40 | 30.46 | 30.40 | 30.45 | 30.45 | 0.12% | 10,056 |
| Sep 25, 2024 | 30.44 | 30.46 | 30.37 | 30.41 | 30.41 | -0.10% | 22,741 |
| Sep 24, 2024 | 30.32 | 30.46 | 30.32 | 30.44 | 30.44 | 0.21% | 12,397 |
| Sep 23, 2024 | 30.37 | 30.39 | 30.32 | 30.38 | 30.38 | 0.21% | 7,569 |
| Sep 20, 2024 | 30.40 | 30.40 | 30.24 | 30.32 | 30.32 | -0.06% | 23,108 |
| Sep 19, 2024 | 30.25 | 30.43 | 30.25 | 30.34 | 30.34 | 1.07% | 37,111 |
| Sep 18, 2024 | 30.08 | 30.35 | 30.01 | 30.01 | 30.01 | -0.12% | 42,525 |
| Sep 17, 2024 | 30.19 | 30.20 | 30.02 | 30.05 | 30.05 | -0.03% | 7,026 |
| Sep 16, 2024 | 30.01 | 30.09 | 29.98 | 30.06 | 30.06 | 0.13% | 18,448 |
| Sep 13, 2024 | 29.99 | 30.09 | 29.79 | 30.02 | 30.02 | 0.42% | 15,805 |
| Sep 12, 2024 | 29.75 | 29.91 | 29.75 | 29.90 | 29.90 | 0.45% | 33,368 |
| Sep 11, 2024 | 29.25 | 29.76 | 29.21 | 29.76 | 29.76 | 0.70% | 65,540 |
| Sep 10, 2024 | 29.50 | 29.57 | 29.35 | 29.56 | 29.56 | 0.36% | 9,796 |
| Sep 9, 2024 | 29.34 | 29.56 | 29.34 | 29.45 | 29.45 | 0.81% | 34,582 |
| Sep 6, 2024 | 29.55 | 29.55 | 29.21 | 29.21 | 29.21 | -1.20% | 12,964 |
| Sep 5, 2024 | 29.66 | 29.71 | 29.48 | 29.57 | 29.57 | -0.28% | 29,572 |
| Sep 4, 2024 | 29.61 | 29.72 | 29.58 | 29.65 | 29.65 | 0.12% | 138,468 |
| Sep 3, 2024 | 30.04 | 30.04 | 29.60 | 29.62 | 29.62 | -1.52% | 12,838 |
| Aug 30, 2024 | 30.00 | 30.07 | 29.81 | 30.07 | 30.07 | 0.28% | 36,842 |
| Aug 29, 2024 | 30.01 | 30.13 | 29.88 | 29.99 | 29.99 | 0.42% | 21,896 |
| Aug 28, 2024 | 29.87 | 29.89 | 29.74 | 29.87 | 29.87 | -0.45% | 111,865 |
| Aug 27, 2024 | 29.91 | 30.09 | 29.90 | 30.00 | 30.00 | 0.28% | 76,626 |
| Aug 26, 2024 | 30.01 | 30.01 | 29.88 | 29.92 | 29.92 | -0.18% | 47,580 |
| Aug 23, 2024 | 29.88 | 29.98 | 29.86 | 29.97 | 29.97 | 0.87% | 59,732 |
| Aug 22, 2024 | 29.91 | 29.94 | 29.68 | 29.71 | 29.71 | -0.63% | 28,834 |
| Aug 21, 2024 | 29.92 | 29.93 | 29.84 | 29.90 | 29.90 | 0.19% | 70,120 |
| Aug 20, 2024 | 29.89 | 29.92 | 29.80 | 29.85 | 29.85 | -0.08% | 47,997 |
| Aug 19, 2024 | 29.67 | 29.88 | 29.67 | 29.87 | 29.87 | 0.54% | 54,682 |
| Aug 16, 2024 | 29.61 | 29.74 | 29.60 | 29.71 | 29.71 | 0.31% | 25,295 |
| Aug 15, 2024 | 29.56 | 29.68 | 29.56 | 29.62 | 29.62 | 0.85% | 52,724 |
| Aug 14, 2024 | 29.24 | 29.37 | 29.22 | 29.37 | 29.37 | 0.40% | 31,331 |
| Aug 13, 2024 | 29.12 | 29.26 | 29.06 | 29.25 | 29.25 | 1.27% | 57,741 |
| Aug 12, 2024 | 28.87 | 29.02 | 28.87 | 28.89 | 28.89 | -0.02% | 29,786 |
| Aug 9, 2024 | 28.79 | 28.91 | 28.78 | 28.89 | 28.89 | 0.45% | 24,600 |
| Aug 8, 2024 | 28.50 | 28.81 | 28.50 | 28.76 | 28.76 | 1.55% | 40,182 |
| Aug 7, 2024 | 28.86 | 28.86 | 28.32 | 28.32 | 28.32 | -0.62% | 46,427 |
| Aug 6, 2024 | 28.59 | 28.79 | 28.50 | 28.50 | 28.50 | 1.06% | 346,243 |
| Aug 5, 2024 | 28.26 | 28.59 | 28.17 | 28.20 | 28.20 | -2.27% | 47,962 |
| Aug 2, 2024 | 28.85 | 28.89 | 28.72 | 28.86 | 28.86 | -1.31% | 60,757 |
| Aug 1, 2024 | 29.53 | 29.70 | 29.11 | 29.24 | 29.24 | -0.93% | 4,911,789 |