AllianzIM U.S. Large Cap Buffer20 Aug ETF (AUGW)
NYSEARCA: AUGW · Real-Time Price · USD
29.38
-0.24 (-0.82%)
At close: Feb 27, 2025, 3:57 PM
29.39
+0.01 (0.03%)
After-hours: Feb 27, 2025, 4:10 PM EST
AUGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 29.54 | 29.68 | 29.54 | 29.63 | 29.63 | 0.05% | 3,942 |
| Feb 25, 2025 | 29.57 | 29.65 | 29.57 | 29.61 | 29.61 | -0.10% | 8,616 |
| Feb 24, 2025 | 29.67 | 29.73 | 28.69 | 29.64 | 29.64 | -0.25% | 5,687 |
| Feb 21, 2025 | 29.83 | 29.84 | 29.68 | 29.72 | 29.72 | -0.50% | 14,846 |
| Feb 20, 2025 | 29.81 | 29.88 | 29.80 | 29.87 | 29.87 | -0.11% | 8,224 |
| Feb 19, 2025 | 29.86 | 29.91 | 29.86 | 29.90 | 29.90 | 0.15% | 15,040 |
| Feb 18, 2025 | 29.75 | 29.89 | 29.75 | 29.85 | 29.85 | 0.06% | 13,191 |
| Feb 14, 2025 | 29.84 | 29.84 | 29.83 | 29.83 | 29.83 | 0.05% | 2,769 |
| Feb 13, 2025 | 29.68 | 29.82 | 29.68 | 29.82 | 29.82 | 0.37% | 4,839 |
| Feb 12, 2025 | 29.72 | 29.73 | 29.70 | 29.71 | 29.71 | -0.10% | 2,282 |
| Feb 11, 2025 | 29.73 | 29.76 | 29.72 | 29.74 | 29.74 | -0.03% | 5,285 |
| Feb 10, 2025 | 29.73 | 29.75 | 29.73 | 29.75 | 29.75 | 0.22% | 14,502 |
| Feb 7, 2025 | 29.72 | 29.72 | 29.68 | 29.69 | 29.69 | -0.20% | 2,755 |
| Feb 6, 2025 | 29.74 | 29.75 | 29.71 | 29.75 | 29.75 | 0.11% | 7,308 |
| Feb 5, 2025 | 29.68 | 29.72 | 29.65 | 29.71 | 29.71 | 0.09% | 7,213 |
| Feb 4, 2025 | 29.65 | 29.68 | 29.63 | 29.68 | 29.68 | 0.26% | 1,939 |
| Feb 3, 2025 | 29.48 | 29.62 | 29.45 | 29.61 | 29.61 | -0.19% | 15,120 |
| Jan 31, 2025 | 29.79 | 29.79 | 29.66 | 29.66 | 29.66 | 0.64% | 3,943 |
| Jan 30, 2025 | 29.66 | 29.73 | 29.47 | 29.47 | 29.47 | -0.60% | 40,600 |
| Jan 29, 2025 | 29.68 | 29.68 | 29.61 | 29.65 | 29.65 | -0.16% | 3,770 |
| Jan 28, 2025 | 29.60 | 29.70 | 29.60 | 29.70 | 29.70 | 0.34% | 7,476 |
| Jan 27, 2025 | 29.60 | 29.61 | 29.56 | 29.60 | 29.60 | -0.44% | 6,107 |
| Jan 24, 2025 | 29.73 | 29.76 | 29.72 | 29.73 | 29.73 | -0.03% | 922 |
| Jan 23, 2025 | 29.76 | 29.76 | 29.69 | 29.74 | 29.74 | 0.13% | 4,522 |
| Jan 22, 2025 | 29.58 | 29.72 | 29.58 | 29.70 | 29.70 | 0.20% | 3,542 |
| Jan 21, 2025 | 29.30 | 29.66 | 29.30 | 29.64 | 29.64 | 0.29% | 3,944 |
| Jan 17, 2025 | 29.58 | 29.58 | 29.55 | 29.55 | 29.55 | 0.26% | 1,514 |
| Jan 16, 2025 | 29.50 | 29.50 | 29.44 | 29.48 | 29.48 | -0.03% | 3,026 |
| Jan 15, 2025 | 29.48 | 29.49 | 29.47 | 29.49 | 29.49 | 0.89% | 1,204 |
| Jan 14, 2025 | 29.23 | 29.27 | 29.15 | 29.22 | 29.22 | 0.08% | 9,648 |
| Jan 13, 2025 | 29.15 | 29.22 | 28.88 | 29.20 | 29.20 | 0.05% | 4,095 |
| Jan 10, 2025 | 29.26 | 29.26 | 29.13 | 29.19 | 29.19 | -0.73% | 7,301 |
| Jan 8, 2025 | 29.31 | 29.40 | 29.05 | 29.40 | 29.40 | 0.20% | 4,745 |
| Jan 7, 2025 | 29.44 | 29.44 | 29.34 | 29.34 | 29.34 | -0.44% | 5,969 |
| Jan 6, 2025 | 29.50 | 29.50 | 29.45 | 29.47 | 29.47 | 0.27% | 4,106 |
| Jan 3, 2025 | 29.34 | 29.43 | 29.34 | 29.39 | 29.39 | 0.38% | 2,470 |
| Jan 2, 2025 | 29.39 | 29.39 | 29.18 | 29.28 | 29.28 | 0.07% | 8,437 |
| Dec 31, 2024 | 29.33 | 29.33 | 29.24 | 29.26 | 29.26 | -0.18% | 4,258,046 |
| Dec 30, 2024 | 29.24 | 29.37 | 29.21 | 29.31 | 29.31 | -0.29% | 20,639 |
| Dec 27, 2024 | 29.40 | 29.44 | 29.34 | 29.40 | 29.40 | -0.54% | 13,220 |
| Dec 26, 2024 | 29.53 | 29.56 | 29.49 | 29.56 | 29.56 | 0.18% | 30,191 |
| Dec 24, 2024 | 29.43 | 29.51 | 29.43 | 29.51 | 29.51 | 0.47% | 3,937 |
| Dec 23, 2024 | 29.20 | 29.39 | 29.20 | 29.37 | 29.37 | 0.31% | 13,395 |
| Dec 20, 2024 | 29.06 | 29.40 | 29.06 | 29.28 | 29.28 | 0.55% | 29,225 |
| Dec 19, 2024 | 29.30 | 29.31 | 29.12 | 29.12 | 29.12 | 0.03% | 51,560 |
| Dec 18, 2024 | 29.44 | 29.55 | 29.11 | 29.11 | 29.11 | -1.36% | 17,588 |
| Dec 17, 2024 | 29.46 | 29.54 | 29.44 | 29.51 | 29.51 | - | 29,178 |
| Dec 16, 2024 | 29.51 | 29.56 | 29.49 | 29.51 | 29.51 | 0.21% | 7,530 |
| Dec 13, 2024 | 29.48 | 29.52 | 29.44 | 29.45 | 29.45 | - | 11,699 |
| Dec 12, 2024 | 29.40 | 29.55 | 29.40 | 29.45 | 29.45 | -0.14% | 12,763 |
| Dec 11, 2024 | 29.51 | 29.58 | 29.49 | 29.49 | 29.49 | 0.20% | 20,172 |
| Dec 10, 2024 | 29.49 | 29.55 | 29.43 | 29.43 | 29.43 | -0.24% | 18,327 |
| Dec 9, 2024 | 29.51 | 29.55 | 29.44 | 29.50 | 29.50 | -0.20% | 13,202 |
| Dec 6, 2024 | 29.49 | 29.56 | 29.49 | 29.56 | 29.56 | 0.34% | 12,659 |
| Dec 5, 2024 | 29.45 | 29.54 | 29.45 | 29.46 | 29.46 | -0.24% | 31,226 |
| Dec 4, 2024 | 29.48 | 29.54 | 29.48 | 29.53 | 29.53 | - | 37,228 |
| Dec 3, 2024 | 29.50 | 29.53 | 29.42 | 29.53 | 29.53 | 0.34% | 13,726 |
| Dec 2, 2024 | 29.42 | 29.49 | 29.42 | 29.43 | 29.43 | -0.06% | 3,934,313 |
| Nov 29, 2024 | 29.03 | 29.46 | 29.03 | 29.45 | 29.45 | 0.37% | 8,757 |
| Nov 27, 2024 | 29.42 | 29.43 | 29.33 | 29.34 | 29.34 | -0.10% | 38,117 |
| Nov 26, 2024 | 29.34 | 29.42 | 29.34 | 29.37 | 29.37 | 0.12% | 31,266 |
| Nov 25, 2024 | 29.33 | 29.38 | 29.29 | 29.34 | 29.34 | 0.22% | 25,184 |
| Nov 22, 2024 | 29.21 | 29.31 | 29.21 | 29.27 | 29.27 | 0.21% | 25,911 |
| Nov 21, 2024 | 29.23 | 29.27 | 29.02 | 29.21 | 29.21 | 0.11% | 37,156 |
| Nov 20, 2024 | 29.16 | 29.29 | 29.07 | 29.18 | 29.18 | -0.05% | 37,071 |
| Nov 19, 2024 | 29.09 | 29.22 | 29.09 | 29.19 | 29.19 | 0.22% | 21,474 |
| Nov 18, 2024 | 29.15 | 29.21 | 29.13 | 29.13 | 29.13 | 0.14% | 28,645 |
| Nov 15, 2024 | 29.20 | 29.20 | 29.08 | 29.09 | 29.09 | -0.51% | 62,012 |
| Nov 14, 2024 | 29.31 | 29.32 | 29.24 | 29.24 | 29.24 | -0.17% | 23,728 |
| Nov 13, 2024 | 29.26 | 29.36 | 29.26 | 29.29 | 29.29 | - | 60,946 |
| Nov 12, 2024 | 29.29 | 29.31 | 29.22 | 29.29 | 29.29 | -0.10% | 26,573 |
| Nov 11, 2024 | 29.29 | 29.33 | 29.27 | 29.32 | 29.32 | 0.17% | 18,236 |
| Nov 8, 2024 | 29.27 | 29.31 | 29.26 | 29.27 | 29.27 | 0.14% | 54,574 |
| Nov 7, 2024 | 29.20 | 29.30 | 29.20 | 29.23 | 29.23 | 0.27% | 39,084 |
| Nov 6, 2024 | 29.96 | 29.96 | 29.09 | 29.15 | 29.15 | 0.93% | 39,538 |
| Nov 5, 2024 | 28.83 | 28.95 | 28.81 | 28.88 | 28.88 | 0.42% | 39,752 |
| Nov 4, 2024 | 28.78 | 28.86 | 28.74 | 28.76 | 28.76 | -0.28% | 33,595 |
| Nov 1, 2024 | 28.86 | 28.88 | 28.76 | 28.84 | 28.84 | 0.42% | 22,972 |
| Oct 31, 2024 | 28.76 | 28.83 | 28.72 | 28.72 | 28.72 | -0.76% | 22,830 |
| Oct 30, 2024 | 29.04 | 29.07 | 28.94 | 28.94 | 28.94 | -0.21% | 32,351 |
| Oct 29, 2024 | 28.63 | 29.05 | 28.63 | 29.00 | 29.00 | 0.07% | 24,441 |
| Oct 28, 2024 | 28.92 | 29.05 | 28.92 | 28.98 | 28.98 | 0.17% | 37,804 |
| Oct 25, 2024 | 29.08 | 29.10 | 28.93 | 28.93 | 28.93 | -0.08% | 27,511 |
| Oct 24, 2024 | 28.96 | 28.97 | 28.91 | 28.95 | 28.95 | 0.08% | 23,766 |
| Oct 23, 2024 | 28.98 | 29.00 | 28.88 | 28.93 | 28.93 | -0.38% | 281,245 |
| Oct 22, 2024 | 28.95 | 29.06 | 28.95 | 29.04 | 29.04 | 0.08% | 55,870 |
| Oct 21, 2024 | 29.02 | 29.05 | 28.96 | 29.02 | 29.02 | -0.10% | 23,093 |
| Oct 18, 2024 | 29.00 | 29.05 | 28.99 | 29.04 | 29.04 | 0.28% | 22,637 |
| Oct 17, 2024 | 29.00 | 29.04 | 28.96 | 28.96 | 28.96 | -0.16% | 25,873 |
| Oct 16, 2024 | 28.93 | 29.02 | 28.84 | 29.01 | 29.01 | 0.38% | 27,502 |
| Oct 15, 2024 | 28.95 | 28.99 | 28.89 | 28.90 | 28.90 | -0.24% | 63,126 |
| Oct 14, 2024 | 28.97 | 29.03 | 28.97 | 28.97 | 28.97 | 0.19% | 16,817 |
| Oct 11, 2024 | 28.86 | 28.93 | 28.86 | 28.91 | 28.91 | 0.23% | 12,274 |
| Oct 10, 2024 | 28.85 | 28.86 | 28.79 | 28.85 | 28.85 | -0.09% | 15,834 |
| Oct 9, 2024 | 28.69 | 28.88 | 28.69 | 28.88 | 28.88 | 0.33% | 1,245,160 |
| Oct 8, 2024 | 28.75 | 28.82 | 28.73 | 28.78 | 28.78 | 0.42% | 55,725 |
| Oct 7, 2024 | 28.72 | 28.80 | 28.66 | 28.66 | 28.66 | -0.51% | 27,231 |
| Oct 4, 2024 | 28.76 | 28.84 | 28.71 | 28.81 | 28.81 | 0.34% | 29,017 |
| Oct 3, 2024 | 28.68 | 28.74 | 28.66 | 28.71 | 28.71 | -0.24% | 104,591 |
| Oct 2, 2024 | 28.72 | 28.78 | 28.71 | 28.78 | 28.78 | 0.15% | 85,392 |