Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUB-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 22.24 | 0.44 | 2.02% | 21.87 | 22.24 | 21.87 | 3,556 |
| May 23 2024 | 21.80 | -0.28 | -1.27% | 22.30 | 22.30 | 21.71 | 12,503 |
| May 22 2024 | 22.0805 | -0.14 | -0.64% | 22.14 | 22.3999 | 21.96 | 8,325 |
| May 21 2024 | 22.2229 | -0.21 | -0.92% | 22.24 | 22.5199 | 22.2229 | 6,893 |
| May 20 2024 | 22.4299 | -0.21 | -0.93% | 22.42 | 22.90 | 22.37 | 10,988 |
| May 17 2024 | 22.6399 | -0.75 | -3.21% | 22.72 | 22.76 | 22.4399 | 10,849 |
| May 16 2024 | 23.39 | 0.19 | 0.82% | 23.20 | 23.39 | 22.90 | 9,755 |
| May 15 2024 | 23.20 | 0.40 | 1.75% | 22.90 | 23.20 | 22.90 | 8,849 |
| May 14 2024 | 22.80 | 0.00 | 0.00% | 22.73 | 22.92 | 22.73 | 4,215 |
| May 13 2024 | 22.80 | -0.16 | -0.70% | 22.95 | 23.0499 | 22.80 | 5,408 |
| May 10 2024 | 22.96 | 0.22 | 0.97% | 22.68 | 23.00 | 22.68 | 7,672 |
| May 09 2024 | 22.74 | 0.01 | 0.04% | 22.56 | 22.83 | 22.56 | 7,023 |
| May 08 2024 | 22.73 | -0.07 | -0.31% | 22.65 | 22.9899 | 22.56 | 10,820 |
| May 07 2024 | 22.80 | 0.03 | 0.13% | 22.71 | 22.8499 | 22.58 | 5,753 |
| May 06 2024 | 22.77 | -0.08 | -0.35% | 22.82 | 22.8499 | 22.77 | 2,517 |
| May 03 2024 | 22.85 | 0.30 | 1.33% | 22.68 | 22.8999 | 22.55 | 5,144 |
| May 02 2024 | 22.55 | 0.14 | 0.62% | 22.2393 | 22.75 | 22.2001 | 15,552 |
| May 01 2024 | 22.41 | 0.74 | 3.41% | 21.97 | 22.44 | 21.86 | 12,003 |
| Apr 30 2024 | 21.67 | -0.27 | -1.21% | 21.89 | 22.15 | 21.67 | 6,742 |
| Apr 29 2024 | 21.935 | 0.09 | 0.43% | 21.87 | 22.24 | 21.75 | 7,638 |
| Apr 26 2024 | 21.84 | 0.09 | 0.41% | 21.94 | 22.3499 | 21.75 | 16,229 |
| Apr 25 2024 | 21.75 | -0.30 | -1.36% | 21.86 | 22.14 | 21.6501 | 15,220 |
| Apr 24 2024 | 22.05 | -0.01 | -0.05% | 21.97 | 22.075 | 21.88 | 14,487 |
| Apr 23 2024 | 22.06 | 0.02 | 0.09% | 22.09 | 22.33 | 21.95 | 33,999 |
| Apr 22 2024 | 22.04 | -0.22 | -0.99% | 22.10 | 22.34 | 22.02 | 12,931 |
| Apr 19 2024 | 22.26 | -0.46 | -2.02% | 22.81 | 22.82 | 21.6801 | 45,463 |
| Apr 18 2024 | 22.7199 | 0.41 | 1.86% | 22.20 | 22.7899 | 22.20 | 12,581 |
| Apr 17 2024 | 22.305 | 0.29 | 1.34% | 22.07 | 22.89 | 21.8501 | 4,099 |
| Apr 16 2024 | 22.01 | 0.43 | 1.99% | 21.8271 | 22.9899 | 21.65 | 8,354 |
| Apr 15 2024 | 21.58 | -1.59 | -6.86% | 22.98 | 23.12 | 21.58 | 9,320 |
| Apr 12 2024 | 23.17 | -0.43 | -1.81% | 23.48 | 23.64 | 23.17 | 5,804 |
| Apr 11 2024 | 23.5969 | -0.06 | -0.25% | 23.62 | 23.6399 | 23.3401 | 7,308 |
| Apr 10 2024 | 23.655 | -0.35 | -1.44% | 23.50 | 23.7399 | 23.40 | 5,976 |
| Apr 09 2024 | 24.00 | 0.21 | 0.88% | 23.73 | 24.0799 | 23.5701 | 3,735 |
| Apr 08 2024 | 23.79 | -0.21 | -0.87% | 24.03 | 24.0999 | 23.78 | 8,491 |
| Apr 05 2024 | 23.9984 | 0.00 | -0.01% | 23.55 | 24.0999 | 23.55 | 7,432 |
| Apr 04 2024 | 23.9999 | 0.37 | 1.57% | 23.55 | 24.0999 | 23.55 | 5,966 |
| Apr 03 2024 | 23.63 | 0.03 | 0.13% | 23.62 | 23.78 | 23.4086 | 6,821 |
| Apr 02 2024 | 23.60 | 0.21 | 0.90% | 23.14 | 23.7999 | 22.99 | 10,377 |
| Apr 01 2024 | 23.39 | -0.11 | -0.47% | 23.31 | 23.90 | 23.23 | 5,916 |
| Mar 28 2024 | 23.50 | 0.18 | 0.77% | 23.79 | 23.79 | 22.9801 | 8,547 |
| Mar 27 2024 | 23.32 | -0.20 | -0.86% | 23.21 | 23.9299 | 23.21 | 4,401 |
| Mar 26 2024 | 23.5232 | 0.60 | 2.63% | 23.20 | 23.8507 | 23.20 | 5,442 |
| Mar 25 2024 | 22.9201 | -0.80 | -3.37% | 23.75 | 23.75 | 22.90 | 13,446 |
| Mar 22 2024 | 23.72 | -0.12 | -0.50% | 23.92 | 24.10 | 23.55 | 12,402 |
| Mar 21 2024 | 23.84 | -0.30 | -1.24% | 23.96 | 24.10 | 23.67 | 14,161 |
| Mar 20 2024 | 24.14 | 0.31 | 1.30% | 23.83 | 24.15 | 23.75 | 7,115 |
| Mar 19 2024 | 23.83 | -0.16 | -0.67% | 24.00 | 24.00 | 23.59 | 9,712 |
| Mar 18 2024 | 23.99 | 0.10 | 0.42% | 23.80 | 24.17 | 23.58 | 7,653 |
| Mar 15 2024 | 23.89 | -0.05 | -0.21% | 23.89 | 23.9884 | 23.5001 | 11,273 |
| Mar 14 2024 | 23.94 | 0.14 | 0.59% | 23.50 | 23.94 | 23.39 | 11,541 |
| Mar 13 2024 | 23.80 | 0.08 | 0.34% | 23.36 | 23.95 | 23.2501 | 7,338 |
| Mar 12 2024 | 23.72 | 0.37 | 1.60% | 23.40 | 23.75 | 23.03 | 5,169 |
| Mar 11 2024 | 23.3455 | -0.50 | -2.12% | 23.89 | 23.89 | 22.7346 | 6,679 |
| Mar 08 2024 | 23.85 | 1.25 | 5.53% | 22.82 | 24.28 | 22.6501 | 17,842 |
| Mar 07 2024 | 22.60 | 0.06 | 0.27% | 22.43 | 22.9899 | 22.40 | 5,733 |
| Mar 06 2024 | 22.54 | -0.29 | -1.27% | 22.85 | 23.20 | 22.335 | 17,277 |
| Mar 05 2024 | 22.83 | 0.54 | 2.42% | 22.25 | 23.18 | 22.25 | 30,091 |
| Mar 04 2024 | 22.29 | -2.04 | -8.38% | 24.26 | 24.45 | 21.805 | 70,239 |
| Mar 01 2024 | 24.33 | 0.19 | 0.79% | 24.41 | 24.42 | 24.1308 | 19,178 |
| Feb 29 2024 | 24.14 | 0.01 | 0.04% | 24.14 | 24.42 | 24.14 | 4,579 |
| Feb 28 2024 | 24.1301 | 0.00 | 0.00% | 24.35 | 24.4626 | 24.1301 | 7,811 |
| Feb 27 2024 | 24.13 | -0.02 | -0.08% | 24.50 | 24.4299 | 24.13 | 12,593 |
