Aureus Greenway Holdings Inc. (PUSA)
NASDAQ: PUSA · Real-Time Price · USD
3.490
-0.150 (-4.12%)
At close: Sep 18, 2026, 4:00 PM EDT
3.580
+0.090 (2.58%)
After-hours: Sep 18, 2026, 7:35 PM EDT
Aureus Greenway Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.69 | 3.69 | 3.47 | 3.49 | 3.49 | -4.12% | 473,592 |
| Sep 17, 2026 | 3.52 | 3.72 | 3.52 | 3.64 | 3.64 | 5.81% | 626,371 |
| Sep 16, 2026 | 3.52 | 3.58 | 3.43 | 3.44 | 3.44 | -2.82% | 286,249 |
| Sep 15, 2026 | 3.47 | 3.61 | 3.47 | 3.54 | 3.54 | 2.02% | 255,500 |
| Sep 14, 2026 | 3.57 | 3.62 | 3.43 | 3.47 | 3.47 | -5.19% | 520,607 |
| Sep 11, 2026 | 3.66 | 3.71 | 3.63 | 3.66 | 3.66 | -0.27% | 270,452 |
| Sep 10, 2026 | 3.60 | 3.77 | 3.56 | 3.67 | 3.67 | -0.27% | 280,397 |
| Sep 9, 2026 | 3.67 | 3.89 | 3.67 | 3.68 | 3.68 | 0.27% | 396,853 |
| Sep 8, 2026 | 3.73 | 3.77 | 3.62 | 3.67 | 3.67 | -0.81% | 413,054 |
| Sep 4, 2026 | 3.78 | 3.84 | 3.63 | 3.70 | 3.70 | -1.86% | 617,641 |
| Sep 3, 2026 | 3.85 | 3.95 | 3.70 | 3.77 | 3.77 | -1.82% | 627,750 |
| Sep 2, 2026 | 3.90 | 4.00 | 3.82 | 3.84 | 3.84 | -2.04% | 585,861 |
| Sep 1, 2026 | 3.85 | 4.14 | 3.72 | 3.92 | 3.92 | -0.25% | 770,186 |
| Aug 31, 2026 | 3.81 | 3.97 | 3.74 | 3.93 | 3.93 | 3.97% | 743,793 |
| Aug 28, 2026 | 3.77 | 3.83 | 3.62 | 3.78 | 3.78 | -0.26% | 290,620 |
| Aug 27, 2026 | 3.86 | 3.92 | 3.78 | 3.79 | 3.79 | -1.56% | 295,124 |
| Aug 26, 2026 | 3.84 | 3.91 | 3.71 | 3.85 | 3.85 | 1.85% | 346,969 |
| Aug 25, 2026 | 3.80 | 4.02 | 3.67 | 3.78 | 3.78 | - | 800,769 |
| Aug 24, 2026 | 3.90 | 4.17 | 3.75 | 3.78 | 3.78 | 10.20% | 2,799,281 |
| Aug 21, 2026 | 3.46 | 3.55 | 3.28 | 3.43 | 3.43 | 3.00% | 342,756 |
| Aug 20, 2026 | 3.36 | 3.57 | 3.16 | 3.33 | 3.33 | -1.19% | 708,931 |
| Aug 19, 2026 | 3.50 | 3.55 | 3.36 | 3.37 | 3.37 | -3.99% | 275,226 |
| Aug 18, 2026 | 3.57 | 3.64 | 3.49 | 3.51 | 3.51 | -4.23% | 246,189 |
| Aug 17, 2026 | 3.86 | 3.95 | 3.62 | 3.67 | 3.67 | 0.69% | 519,788 |
| Aug 14, 2026 | 3.73 | 3.80 | 3.58 | 3.64 | 3.64 | 4.90% | 980,054 |
| Aug 13, 2026 | 3.48 | 3.53 | 3.40 | 3.47 | 3.47 | -1.98% | 205,423 |
| Aug 12, 2026 | 3.59 | 3.63 | 3.45 | 3.54 | 3.54 | 0.28% | 277,211 |
| Aug 11, 2026 | 3.53 | 3.54 | 3.36 | 3.53 | 3.53 | -1.40% | 287,505 |
| Aug 10, 2026 | 3.52 | 3.74 | 3.32 | 3.58 | 3.58 | 3.77% | 488,875 |
| Aug 7, 2026 | 3.12 | 3.67 | 3.00 | 3.45 | 3.45 | 13.11% | 937,406 |
| Aug 6, 2026 | 3.08 | 3.18 | 2.97 | 3.05 | 3.05 | -0.65% | 314,128 |
| Aug 5, 2026 | 3.05 | 3.13 | 3.02 | 3.07 | 3.07 | 0.66% | 198,303 |
| Aug 4, 2026 | 2.78 | 3.20 | 2.77 | 3.05 | 3.05 | 11.72% | 1,109,669 |
| Aug 3, 2026 | 2.98 | 3.02 | 2.60 | 2.73 | 2.73 | -9.60% | 5,466,640 |
| Jul 31, 2026 | 3.06 | 3.20 | 3.00 | 3.02 | 3.02 | 0.67% | 231,131 |
| Jul 30, 2026 | 2.76 | 3.02 | 2.75 | 3.00 | 3.00 | 7.72% | 248,310 |
| Jul 29, 2026 | 2.83 | 2.88 | 2.65 | 2.79 | 2.79 | -2.62% | 345,067 |
| Jul 28, 2026 | 3.21 | 3.24 | 2.75 | 2.86 | 2.86 | -12.80% | 741,940 |
| Jul 27, 2026 | 3.24 | 3.34 | 3.20 | 3.28 | 3.28 | 1.86% | 189,385 |
| Jul 24, 2026 | 3.30 | 3.34 | 3.12 | 3.22 | 3.22 | -2.13% | 284,675 |
| Jul 23, 2026 | 3.37 | 3.47 | 3.21 | 3.29 | 3.29 | -2.37% | 439,225 |
| Jul 22, 2026 | 3.45 | 3.54 | 3.35 | 3.37 | 3.37 | -1.17% | 235,847 |
| Jul 21, 2026 | 3.55 | 3.79 | 3.37 | 3.41 | 3.41 | -2.29% | 580,447 |
| Jul 20, 2026 | 3.60 | 3.65 | 3.48 | 3.49 | 3.49 | -3.86% | 214,587 |
| Jul 17, 2026 | 3.40 | 3.72 | 3.33 | 3.63 | 3.63 | 6.45% | 326,680 |
| Jul 16, 2026 | 3.61 | 3.72 | 3.40 | 3.41 | 3.41 | -7.08% | 426,396 |
| Jul 15, 2026 | 3.70 | 3.79 | 3.60 | 3.67 | 3.67 | -0.81% | 173,285 |
| Jul 14, 2026 | 3.65 | 3.80 | 3.59 | 3.70 | 3.70 | 1.65% | 178,160 |
| Jul 13, 2026 | 3.79 | 3.89 | 3.60 | 3.64 | 3.64 | -2.41% | 185,061 |
| Jul 10, 2026 | 3.94 | 4.00 | 3.72 | 3.73 | 3.73 | -4.36% | 169,944 |