AMS:AUCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	122.28	122.46	114.32	116.84	-	-4.21%	25,564
Mar 2, 2026	128.14	128.92	119.96	121.98	121.98	-0.39%	36,021
Feb 27, 2026	120.58	123.00	120.04	122.46	122.46	2.89%	14,393
Feb 26, 2026	118.86	119.12	116.48	119.02	119.02	-0.90%	40,059
Feb 25, 2026	119.00	120.10	118.28	120.10	120.10	2.97%	13,811
Feb 24, 2026	115.98	117.46	113.50	116.64	116.64	0.36%	9,288
Feb 23, 2026	112.92	117.04	112.88	116.22	116.22	4.91%	21,170
Feb 20, 2026	110.50	112.42	108.54	110.78	110.78	0.51%	33,220
Feb 19, 2026	110.04	110.84	107.90	110.22	110.22	0.13%	19,186
Feb 18, 2026	107.86	110.18	107.00	110.08	110.08	3.54%	15,508
Feb 17, 2026	107.42	107.44	103.86	106.32	106.32	-2.33%	36,221
Feb 16, 2026	109.90	110.20	108.48	108.86	108.86	-0.87%	17,766
Feb 13, 2026	106.34	109.98	105.02	109.82	109.82	2.46%	24,829
Feb 12, 2026	111.50	112.16	106.62	107.18	107.18	-2.85%	19,447
Feb 11, 2026	110.34	112.50	109.40	110.32	110.32	2.30%	16,599
Feb 10, 2026	106.86	108.48	106.50	107.84	107.84	0.30%	10,320
Feb 9, 2026	104.84	107.68	103.28	107.52	107.52	4.65%	12,619
Feb 6, 2026	99.13	104.02	98.99	102.74	102.74	2.82%	10,182
Feb 5, 2026	103.44	104.08	99.23	99.92	99.92	-3.07%	22,910
Feb 4, 2026	107.56	107.92	102.26	103.08	103.08	-2.42%	18,587
Feb 3, 2026	105.60	106.62	103.78	105.64	105.64	6.38%	54,855
Feb 2, 2026	93.96	102.70	92.96	99.30	99.30	-3.50%	72,677
Jan 30, 2026	106.56	107.84	101.26	102.90	102.90	-7.94%	133,687
Jan 29, 2026	119.68	119.72	109.80	111.78	111.78	-3.92%	42,088
Jan 28, 2026	116.40	117.00	114.58	116.34	116.34	4.96%	34,110
Jan 27, 2026	114.26	114.52	108.84	110.84	110.84	-4.43%	38,015
Jan 26, 2026	115.66	117.14	114.98	115.98	115.98	3.46%	29,082
Jan 23, 2026	111.68	112.36	110.32	112.10	112.10	1.41%	28,659
Jan 22, 2026	108.16	110.82	106.86	110.54	110.54	0.75%	25,609
Jan 21, 2026	112.26	112.32	108.30	109.72	109.72	1.37%	35,840
Jan 20, 2026	108.32	108.96	106.90	108.24	108.24	1.94%	53,044
Jan 19, 2026	105.50	106.24	105.50	106.18	106.18	3.03%	12,440
Jan 16, 2026	104.16	104.16	100.94	103.06	103.06	-0.64%	17,212
Jan 15, 2026	102.94	104.12	102.30	103.72	103.72	0.50%	26,656
Jan 14, 2026	104.82	105.20	102.68	103.20	103.20	-0.04%	19,093
Jan 13, 2026	102.20	104.42	101.94	103.24	103.24	0.58%	12,911
Jan 12, 2026	100.94	103.14	100.82	102.64	102.64	4.39%	42,911
Jan 9, 2026	97.14	98.81	96.78	98.32	98.32	2.21%	14,406
Jan 8, 2026	95.94	96.33	94.67	96.19	96.19	-0.08%	24,208
Jan 7, 2026	96.72	96.90	94.08	96.27	96.27	-0.99%	16,589
Jan 6, 2026	94.44	97.15	94.29	97.23	97.23	2.25%	19,291
Jan 5, 2026	93.84	96.58	93.12	95.09	95.09	7.00%	18,566
Jan 2, 2026	93.75	94.09	88.87	88.87	88.87	-3.43%	23,911
Dec 31, 2025	92.39	92.50	91.73	92.03	92.03	-1.26%	23,261
Dec 30, 2025	92.90	94.39	92.45	93.20	93.20	1.54%	16,536
Dec 29, 2025	95.57	95.82	90.15	91.79	91.79	-4.81%	32,744
Dec 24, 2025	96.28	96.61	95.99	96.43	96.43	0.98%	1,864
Dec 23, 2025	97.54	97.58	95.04	95.49	95.49	-1.47%	17,267
Dec 22, 2025	95.71	97.00	95.44	96.91	96.91	3.81%	15,598
Dec 19, 2025	91.24	93.50	90.73	93.35	93.35	1.15%	21,143