AUB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	39.55	40.28	38.36	38.89	38.89	6.29%	927,715
Nov 6, 2025	36.37	36.62	36.06	36.59	36.59	1.53%	456,486
Nov 5, 2025	36.65	37.33	36.04	36.04	36.04	0.31%	319,217
Nov 4, 2025	36.75	36.75	35.62	35.93	35.93	-1.37%	548,858
Nov 3, 2025	37.35	37.43	36.42	36.43	36.43	-1.38%	633,408
Oct 31, 2025	37.46	37.58	36.91	36.94	36.94	-0.94%	382,683
Oct 30, 2025	37.24	37.98	37.24	37.29	37.29	-0.16%	701,729
Oct 29, 2025	38.86	38.86	37.35	37.35	37.35	-1.97%	919,845
Oct 28, 2025	39.95	39.95	38.10	38.10	38.10	5.89%	1,398,108
Oct 27, 2025	32.39	36.07	32.24	35.98	35.98	12.09%	447,733
Oct 24, 2025	32.28	32.32	31.99	32.10	32.10	-0.56%	201,186
Oct 23, 2025	31.75	32.40	31.75	32.28	32.28	0.88%	173,338
Oct 22, 2025	32.12	32.37	31.70	32.00	32.00	-0.90%	186,108
Oct 21, 2025	32.04	32.29	31.65	32.29	32.29	1.16%	167,987
Oct 20, 2025	31.85	32.15	31.58	31.92	31.92	0.25%	273,485
Oct 17, 2025	32.42	32.51	31.69	31.84	31.84	-2.66%	365,851
Oct 16, 2025	32.79	32.86	32.22	32.71	32.71	-0.12%	170,937
Oct 15, 2025	32.63	32.94	32.44	32.75	32.75	1.61%	184,480
Oct 14, 2025	32.62	33.03	32.06	32.23	32.23	-1.20%	154,934
Oct 13, 2025	32.59	32.90	32.11	32.62	32.62	0.09%	161,500
Oct 10, 2025	32.40	32.59	32.33	32.59	32.59	0.25%	122,128
Oct 9, 2025	32.71	32.94	32.46	32.51	32.51	-0.18%	139,648
Oct 8, 2025	33.07	33.36	32.45	32.57	32.57	-0.61%	216,241
Oct 7, 2025	32.63	33.01	32.49	32.77	32.77	0.80%	329,001
Oct 6, 2025	32.81	32.98	32.39	32.51	32.51	-	329,001
Oct 5, 2025	32.81	32.98	32.39	32.51	32.51	-0.58%	235,605
Oct 3, 2025	32.69	32.83	32.34	32.70	32.70	0.03%	281,167
Oct 2, 2025	32.98	33.14	32.52	32.69	32.69	-0.67%	273,946
Oct 1, 2025	32.68	33.10	32.52	32.91	32.91	0.55%	241,710
Sep 30, 2025	32.78	32.99	32.59	32.73	32.73	-0.24%	329,982
Sep 29, 2025	32.49	32.81	32.28	32.81	32.81	1.02%	272,276
Sep 26, 2025	32.40	32.71	32.06	32.48	32.48	-0.37%	189,774
Sep 25, 2025	32.75	33.19	32.59	32.60	32.60	-0.91%	364,770
Sep 24, 2025	32.71	32.98	32.62	32.90	32.90	0.06%	214,803
Sep 23, 2025	32.38	33.10	32.22	32.88	32.88	-0.06%	255,739
Sep 22, 2025	32.74	33.01	32.61	32.90	32.90	0.15%	176,456
Sep 19, 2025	33.08	33.42	32.63	32.85	32.85	-0.06%	909,492
Sep 18, 2025	33.49	33.60	32.84	32.87	32.87	-1.97%	286,205
Sep 17, 2025	33.61	33.82	33.15	33.53	33.53	-2.64%	501,488
Sep 16, 2025	34.23	34.48	33.81	34.44	34.44	1.98%	305,098
Sep 15, 2025	33.88	34.18	33.65	33.77	33.77	-0.62%	162,227
Sep 12, 2025	33.88	34.51	33.80	33.98	33.98	0.98%	285,138
Sep 11, 2025	33.54	33.87	33.38	33.65	33.65	0.87%	410,965
Sep 10, 2025	34.46	34.46	33.36	33.36	33.36	-1.82%	312,189
Sep 9, 2025	34.10	34.41	33.83	33.98	33.98	-0.56%	164,261
Sep 8, 2025	34.84	34.97	33.86	34.17	34.17	-3.56%	237,211
Sep 5, 2025	35.68	35.78	35.11	35.43	34.77	-0.25%	341,350
Sep 4, 2025	35.03	35.64	34.83	35.52	34.86	1.31%	430,950
Sep 3, 2025	34.92	35.39	34.51	35.06	34.41	0.26%	601,439
Sep 2, 2025	34.90	35.12	34.42	34.97	34.32	0.06%	395,058