AUB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	29.20	29.43	29.07	29.13	-	-	13,005
Jul 16, 2026	28.80	29.20	28.80	29.13	29.13	0.73%	283,036
Jul 15, 2026	28.62	29.32	28.52	28.92	28.92	0.38%	249,924
Jul 14, 2026	28.69	29.21	28.69	28.81	28.81	-0.28%	195,304
Jul 13, 2026	28.46	29.11	28.32	28.89	28.89	1.51%	235,198
Jul 10, 2026	28.44	28.76	28.20	28.46	28.46	-0.35%	241,428
Jul 9, 2026	28.59	28.82	28.43	28.56	28.56	0.60%	442,149
Jul 8, 2026	28.30	28.68	27.96	28.39	28.39	-0.35%	321,503
Jul 7, 2026	27.82	28.68	27.79	28.49	28.49	2.59%	287,401
Jul 6, 2026	28.10	28.10	27.52	27.77	27.77	-1.07%	272,711
Jul 3, 2026	28.14	28.14	27.19	28.07	28.07	-0.11%	440,817
Jul 2, 2026	28.11	28.25	28.02	28.10	28.10	-0.21%	414,645
Jul 1, 2026	28.72	28.87	28.12	28.16	28.16	-1.68%	536,552
Jun 30, 2026	28.48	28.87	28.44	28.64	28.64	0.92%	707,206
Jun 29, 2026	28.41	28.86	28.25	28.38	28.38	0.50%	294,671
Jun 26, 2026	28.32	28.42	28.00	28.24	28.24	-0.25%	435,042
Jun 25, 2026	28.29	28.63	28.09	28.31	28.31	0.89%	314,668
Jun 24, 2026	28.13	28.51	28.02	28.06	28.06	0.07%	358,270
Jun 23, 2026	28.50	28.50	27.90	28.04	28.04	-0.78%	334,286
Jun 22, 2026	28.50	28.74	27.99	28.26	28.26	-0.74%	384,890
Jun 19, 2026	28.60	28.78	27.92	28.47	28.47	-0.18%	1,090,890
Jun 18, 2026	28.70	28.78	28.33	28.52	28.52	-0.31%	422,159
Jun 17, 2026	28.28	28.70	28.07	28.61	28.61	1.74%	257,439
Jun 16, 2026	28.18	28.55	27.88	28.12	28.12	-1.02%	323,442
Jun 15, 2026	28.60	29.09	27.92	28.41	28.41	-0.04%	658,576
Jun 12, 2026	29.22	29.22	28.24	28.42	28.42	-1.76%	616,138
Jun 11, 2026	29.16	30.05	28.68	28.93	28.93	0.80%	1,303,010
Jun 10, 2026	26.21	28.86	26.21	28.70	28.70	9.84%	1,277,658
Jun 9, 2026	25.75	26.25	25.50	26.13	26.13	2.67%	232,863
Jun 5, 2026	26.37	26.39	25.35	25.45	25.45	-2.19%	278,835
Jun 4, 2026	26.05	26.44	26.00	26.02	26.02	-1.06%	716,173
Jun 3, 2026	26.30	26.40	25.89	26.30	26.30	-	420,046
Jun 2, 2026	25.55	26.50	25.55	26.30	26.30	0.42%	1,085,637
Jun 1, 2026	25.93	26.47	25.81	26.19	26.19	0.23%	380,967
May 29, 2026	26.13	26.32	25.87	26.13	26.13	-	567,956
May 28, 2026	26.22	26.38	25.73	26.13	26.13	-0.31%	352,520
May 27, 2026	25.70	26.54	25.61	26.21	26.21	2.99%	692,879
May 26, 2026	25.40	25.73	25.11	25.45	25.45	0.99%	495,778
May 25, 2026	24.69	25.20	24.55	25.20	25.20	1.98%	399,242
May 22, 2026	24.77	25.03	24.54	24.71	24.71	-0.24%	1,125,087
May 21, 2026	25.47	25.47	24.67	24.77	24.77	-0.24%	347,581
May 20, 2026	25.02	25.27	24.73	24.83	24.83	-1.86%	356,245
May 19, 2026	24.32	25.34	24.24	25.30	25.30	5.02%	380,624
May 18, 2026	24.45	24.50	24.05	24.09	24.09	-1.03%	209,253
May 15, 2026	24.41	24.60	24.25	24.34	24.34	1.29%	413,989
May 14, 2026	23.90	24.19	23.70	24.03	24.03	0.04%	326,997
May 13, 2026	24.05	24.72	23.96	24.02	24.02	-0.17%	330,517
May 12, 2026	24.00	24.28	23.60	24.06	24.06	-0.54%	782,799
May 11, 2026	24.07	24.73	23.67	24.19	24.19	0.67%	432,975
May 8, 2026	24.58	25.09	24.03	24.03	24.03	-2.40%	269,293