(AAAU)
31.91
0.16 (0.50%)
At close: Apr 15, 2025, 3:59 PM
32.59
2.10%
Pre-market: Apr 16, 2025, 07:21 AM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 31.83 | 31.83 | 31.94 | 31.94 | 31.74 | 31.74 | 31.92 | 31.92 | 0.54% | 1,372,228 |
| Apr 14, 2025 | 31.73 | 31.73 | 31.78 | 31.78 | 31.57 | 31.57 | 31.75 | 31.75 | -0.56% | 1,775,525 |
| Apr 11, 2025 | 31.93 | 31.93 | 32.07 | 32.07 | 31.81 | 31.81 | 31.93 | 31.93 | 1.92% | 2,533,400 |
| Apr 10, 2025 | 31.00 | 31.00 | 31.39 | 31.39 | 30.79 | 30.79 | 31.33 | 31.33 | 2.49% | 2,650,713 |
| Apr 9, 2025 | 30.25 | 30.25 | 30.63 | 30.63 | 30.12 | 30.12 | 30.57 | 30.57 | 3.66% | 2,890,700 |
| Apr 8, 2025 | 29.78 | 29.78 | 29.83 | 29.83 | 29.40 | 29.40 | 29.49 | 29.49 | 0.17% | 1,905,700 |
| Apr 7, 2025 | 29.87 | 29.87 | 30.01 | 30.01 | 29.22 | 29.22 | 29.44 | 29.44 | -1.83% | 5,163,700 |
| Apr 4, 2025 | 30.43 | 30.43 | 30.44 | 30.44 | 29.79 | 29.79 | 29.99 | 29.99 | -2.34% | 3,867,500 |
| Apr 3, 2025 | 30.30 | 30.30 | 30.98 | 30.98 | 30.21 | 30.21 | 30.71 | 30.71 | -0.55% | 2,252,400 |
| Apr 2, 2025 | 30.94 | 30.94 | 30.97 | 30.97 | 30.79 | 30.79 | 30.88 | 30.88 | 0.19% | 2,052,400 |
| Apr 1, 2025 | 30.96 | 30.96 | 30.98 | 30.98 | 30.64 | 30.64 | 30.82 | 30.82 | -0.19% | 1,815,500 |
| Mar 31, 2025 | 30.82 | 30.82 | 30.90 | 30.90 | 30.64 | 30.64 | 30.88 | 30.88 | 1.41% | 2,069,843 |
| Mar 28, 2025 | 30.44 | 30.44 | 30.51 | 30.51 | 30.31 | 30.31 | 30.45 | 30.45 | 0.76% | 2,097,800 |
| Mar 27, 2025 | 30.03 | 30.03 | 30.23 | 30.23 | 29.97 | 29.97 | 30.22 | 30.22 | 1.34% | 1,350,410 |
| Mar 26, 2025 | 29.86 | 29.86 | 29.93 | 29.93 | 29.77 | 29.77 | 29.82 | 29.82 | -0.07% | 1,558,910 |
| Mar 25, 2025 | 29.80 | 29.80 | 30.00 | 30.00 | 29.80 | 29.80 | 29.84 | 29.84 | 0.44% | 1,416,228 |
| Mar 24, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.67 | 29.67 | 29.71 | 29.71 | -0.47% | 1,617,467 |
| Mar 21, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.64 | 29.64 | 29.85 | 29.85 | -0.80% | 1,251,700 |
| Mar 20, 2025 | 29.95 | 29.95 | 30.10 | 30.10 | 29.93 | 29.93 | 30.09 | 30.09 | -0.13% | 732,827 |
| Mar 19, 2025 | 29.98 | 29.98 | 30.16 | 30.16 | 29.92 | 29.92 | 30.13 | 30.13 | 0.43% | 1,295,521 |
| Mar 18, 2025 | 30.04 | 30.04 | 30.29 | 30.29 | 29.89 | 29.89 | 30.00 | 30.00 | 1.15% | 1,515,000 |
| Mar 17, 2025 | 29.53 | 29.53 | 29.66 | 29.66 | 29.52 | 29.52 | 29.66 | 29.66 | 0.54% | 1,600,406 |
| Mar 14, 2025 | 29.60 | 29.60 | 29.67 | 29.67 | 29.44 | 29.44 | 29.50 | 29.50 | 0.03% | 1,151,000 |
| Mar 13, 2025 | 29.10 | 29.10 | 29.51 | 29.51 | 29.10 | 29.10 | 29.49 | 29.49 | 1.76% | 2,119,800 |
| Mar 12, 2025 | 28.79 | 28.79 | 29.07 | 29.07 | 28.76 | 28.76 | 28.98 | 28.98 | 0.52% | 1,599,428 |
| Mar 11, 2025 | 28.82 | 28.82 | 28.88 | 28.88 | 28.76 | 28.76 | 28.83 | 28.83 | 1.09% | 2,015,229 |
| Mar 10, 2025 | 28.75 | 28.75 | 28.76 | 28.76 | 28.46 | 28.46 | 28.52 | 28.52 | -0.83% | 1,825,400 |
| Mar 7, 2025 | 28.82 | 28.82 | 28.96 | 28.96 | 28.69 | 28.69 | 28.76 | 28.76 | 0.03% | 1,851,300 |
| Mar 6, 2025 | 28.79 | 28.79 | 28.88 | 28.88 | 28.74 | 28.74 | 28.75 | 28.75 | -0.48% | 1,376,620 |
| Mar 5, 2025 | 28.74 | 28.74 | 28.96 | 28.96 | 28.71 | 28.71 | 28.89 | 28.89 | 0.17% | 2,098,700 |
| Mar 4, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.67 | 28.67 | 28.84 | 28.84 | 0.91% | 1,675,000 |
| Mar 3, 2025 | 28.41 | 28.41 | 28.60 | 28.60 | 28.41 | 28.41 | 28.58 | 28.58 | 1.24% | 1,451,500 |
| Feb 28, 2025 | 28.14 | 28.14 | 28.23 | 28.23 | 27.99 | 27.99 | 28.23 | 28.23 | -0.63% | 2,389,700 |
| Feb 27, 2025 | 28.60 | 28.60 | 28.63 | 28.63 | 28.34 | 28.34 | 28.41 | 28.41 | -1.46% | 1,399,539 |
| Feb 26, 2025 | 28.63 | 28.63 | 28.83 | 28.83 | 28.56 | 28.56 | 28.83 | 28.83 | 0.14% | 1,464,435 |
| Feb 25, 2025 | 29.19 | 29.19 | 29.32 | 29.32 | 28.56 | 28.56 | 28.79 | 28.79 | -1.30% | 2,103,692 |
| Feb 24, 2025 | 29.13 | 29.13 | 29.18 | 29.18 | 28.97 | 28.97 | 29.17 | 29.17 | 0.55% | 1,647,300 |
| Feb 21, 2025 | 29.06 | 29.06 | 29.09 | 29.09 | 28.88 | 28.88 | 29.01 | 29.01 | -0.10% | 1,285,004 |
| Feb 20, 2025 | 28.98 | 28.98 | 29.12 | 29.12 | 28.95 | 28.95 | 29.04 | 29.04 | 0.03% | 1,092,300 |
| Feb 19, 2025 | 29.01 | 29.01 | 29.07 | 29.07 | 28.86 | 28.86 | 29.03 | 29.03 | 0.07% | 1,147,173 |
| Feb 18, 2025 | 28.92 | 28.92 | 29.04 | 29.04 | 28.89 | 28.89 | 29.01 | 29.01 | 1.68% | 1,260,041 |
| Feb 14, 2025 | 28.95 | 28.95 | 29.00 | 29.00 | 28.44 | 28.44 | 28.53 | 28.53 | -1.48% | 2,044,574 |
| Feb 13, 2025 | 28.79 | 28.79 | 28.96 | 28.96 | 28.74 | 28.74 | 28.96 | 28.96 | 0.94% | 1,290,335 |
| Feb 12, 2025 | 28.63 | 28.63 | 28.76 | 28.76 | 28.54 | 28.54 | 28.69 | 28.69 | 0.14% | 1,337,209 |
| Feb 11, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.55 | 28.55 | 28.65 | 28.65 | -0.35% | 1,214,021 |
| Feb 10, 2025 | 28.74 | 28.74 | 28.79 | 28.79 | 28.64 | 28.64 | 28.75 | 28.75 | 1.66% | 1,732,802 |
| Feb 7, 2025 | 28.49 | 28.49 | 28.54 | 28.54 | 28.21 | 28.21 | 28.28 | 28.28 | 0.18% | 1,551,723 |
| Feb 6, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.02 | 28.02 | 28.23 | 28.23 | -0.28% | 1,330,540 |
| Feb 5, 2025 | 28.35 | 28.35 | 28.50 | 28.50 | 28.28 | 28.28 | 28.31 | 28.31 | 0.64% | 1,537,725 |
| Feb 4, 2025 | 28.09 | 28.09 | 28.14 | 28.14 | 28.01 | 28.01 | 28.13 | 28.13 | 1.01% | 1,338,800 |