AUB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	29.74	29.74	28.81	29.31	29.31	-0.49%	132,712
Oct 26, 2026	29.23	29.65	29.07	29.45	29.45	0.10%	326,908
Oct 23, 2026	29.45	29.73	28.98	29.42	29.42	1.52%	590,624
Oct 22, 2026	28.40	29.07	28.15	28.98	28.98	2.04%	445,338
Oct 21, 2026	28.86	28.86	28.00	28.40	28.40	-	906,371
Oct 20, 2026	28.59	28.76	27.82	28.40	28.40	-0.53%	385,303
Oct 19, 2026	28.41	28.92	27.66	28.55	28.55	0.35%	312,349
Oct 16, 2026	28.48	28.86	28.24	28.45	28.45	0.46%	449,608
Oct 15, 2026	27.94	28.33	27.59	28.32	28.32	1.76%	589,506
Oct 14, 2026	28.30	28.45	27.83	27.83	27.83	-1.80%	309,149
Oct 13, 2026	27.74	28.34	27.65	28.34	28.34	1.47%	419,585
Oct 12, 2026	28.03	28.05	27.68	27.93	27.93	-0.64%	157,022
Oct 9, 2026	27.60	28.11	27.60	28.11	28.11	1.52%	259,342
Oct 8, 2026	27.08	27.85	26.97	27.69	27.69	2.48%	485,937
Oct 7, 2026	26.72	27.21	26.58	27.02	27.02	0.75%	478,455
Oct 6, 2026	26.99	27.15	26.59	26.82	26.82	0.49%	359,835
Oct 5, 2026	26.69	27.00	26.69	26.69	26.69	-0.26%	213,246
Oct 2, 2026	26.39	26.93	26.24	26.76	26.76	2.06%	253,070
Oct 1, 2026	26.35	26.72	26.22	26.22	26.22	-1.80%	348,266
Sep 30, 2026	26.52	27.18	26.52	26.70	26.70	-0.48%	718,780
Sep 29, 2026	26.90	27.30	26.75	26.83	26.83	-0.30%	774,813
Sep 28, 2026	26.56	27.14	26.31	26.91	26.91	0.49%	687,225
Sep 25, 2026	27.56	27.76	26.78	26.78	26.78	-3.70%	496,584
Sep 24, 2026	28.40	28.69	27.77	27.81	27.81	-3.24%	802,007
Sep 23, 2026	28.92	29.01	28.17	28.74	28.74	-1.24%	1,287,832
Sep 22, 2026	29.17	29.40	28.87	29.10	29.10	0.14%	397,991
Sep 21, 2026	28.75	29.27	28.71	29.06	29.06	0.59%	289,253
Sep 18, 2026	29.15	29.50	28.38	28.89	28.89	1.08%	1,209,895
Sep 17, 2026	29.87	29.87	28.55	28.58	28.58	-2.22%	774,269
Sep 16, 2026	29.05	29.52	28.53	29.23	29.23	1.11%	1,239,606
Sep 15, 2026	28.14	29.10	28.00	28.91	28.91	3.18%	812,350
Sep 14, 2026	28.04	28.48	27.86	28.02	28.02	0.43%	604,095
Sep 11, 2026	26.88	28.07	26.87	27.90	27.90	3.33%	370,729
Sep 10, 2026	27.89	28.46	26.49	27.00	27.00	-3.19%	772,192
Sep 9, 2026	27.74	28.17	27.50	27.89	27.89	-0.92%	543,817
Sep 8, 2026	28.64	28.64	27.97	28.15	28.15	-1.37%	690,760
Sep 7, 2026	29.31	29.42	29.12	29.25	28.54	0.48%	415,576
Sep 4, 2026	28.86	29.17	28.42	29.11	28.40	0.97%	424,437
Sep 3, 2026	28.60	29.16	27.94	28.83	28.13	1.02%	650,875
Sep 2, 2026	28.57	28.58	28.05	28.54	27.85	-0.11%	527,889
Sep 1, 2026	29.14	29.15	28.29	28.57	27.88	-2.06%	384,062
Aug 31, 2026	29.31	29.52	28.93	29.17	28.46	-0.65%	477,447
Aug 28, 2026	29.35	29.70	29.04	29.36	28.65	-0.64%	526,127
Aug 27, 2026	30.01	30.28	29.36	29.55	28.83	-0.91%	460,750
Aug 26, 2026	30.44	30.89	29.45	29.82	29.10	-1.49%	1,025,368
Aug 25, 2026	28.87	30.65	28.06	30.27	29.54	4.09%	1,230,195
Aug 24, 2026	29.50	29.76	28.62	29.08	28.37	-0.78%	305,345
Aug 21, 2026	29.31	29.84	29.05	29.31	28.60	0.51%	346,932
Aug 20, 2026	29.41	29.53	28.94	29.16	28.45	-1.25%	266,745
Aug 19, 2026	29.67	29.67	29.00	29.53	28.81	-0.17%	333,006