AAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.15	19.15	19.15	19.15	19.15	-0.39%	86
Jun 25, 2026	19.22	19.22	19.22	19.22	19.22	0.34%	105
Jun 24, 2026	19.16	19.16	19.16	19.16	19.16	-3.17%	176
Jun 23, 2026	19.79	19.79	19.79	19.79	19.79	-2.64%	145
Jun 22, 2026	20.32	20.32	20.32	20.32	20.32	-1.15%	17
Jun 18, 2026	20.56	20.56	20.56	20.56	20.56	-1.00%	5
Jun 17, 2026	20.77	20.77	20.77	20.77	20.77	-2.51%	9
Jun 16, 2026	21.30	21.30	21.30	21.30	21.30	1.02%	24
Jun 15, 2026	20.70	21.23	20.70	21.09	21.09	1.63%	3,579
Jun 12, 2026	20.85	20.85	20.75	20.75	20.75	1.28%	173
Jun 11, 2026	20.49	20.49	20.49	20.49	20.49	1.26%	38
Jun 10, 2026	20.23	20.23	20.23	20.23	20.23	-1.56%	50
Jun 9, 2026	20.55	20.55	20.55	20.55	20.55	2.25%	35
Jun 8, 2026	20.10	20.10	20.10	20.10	20.10	-0.53%	40
Jun 5, 2026	20.21	20.21	20.21	20.21	20.21	-2.07%	13
Jun 4, 2026	20.64	20.64	20.64	20.64	20.64	4.05%	35
Jun 3, 2026	19.86	19.86	19.70	19.83	19.83	-5.40%	772
Jun 2, 2026	20.97	20.97	20.97	20.97	20.97	-0.62%	65
Jun 1, 2026	21.10	21.10	21.10	21.10	21.10	-0.27%	21
May 29, 2026	21.15	21.15	21.15	21.15	21.15	0.56%	134
May 28, 2026	21.03	21.03	21.03	21.03	21.03	-1.12%	33
May 27, 2026	21.27	21.27	21.27	21.27	21.27	0.03%	32
May 26, 2026	21.27	21.27	21.27	21.27	21.27	0.82%	36
May 22, 2026	21.09	21.09	21.09	21.09	21.09	-0.34%	42
May 21, 2026	21.16	21.16	21.16	21.16	21.16	1.30%	19
May 20, 2026	20.77	20.89	20.72	20.89	20.89	1.01%	797
May 19, 2026	20.79	20.83	20.68	20.68	20.68	-1.67%	6,546
May 18, 2026	21.04	21.04	21.04	21.04	21.03	0.10%	55
May 15, 2026	21.19	21.19	21.01	21.01	21.01	-2.54%	666
May 14, 2026	21.56	21.56	21.56	21.56	21.56	1.44%	3
May 13, 2026	21.26	21.26	21.26	21.26	21.26	-0.72%	41
May 12, 2026	21.41	21.41	21.41	21.41	21.41	-0.48%	12
May 11, 2026	21.51	21.51	21.51	21.51	21.51	-1.04%	131
May 8, 2026	21.74	21.74	21.74	21.74	21.74	1.67%	6
May 7, 2026	21.38	21.38	21.38	21.38	21.38	-1.20%	11
May 6, 2026	21.94	21.94	21.64	21.64	21.64	0.27%	527
May 5, 2026	21.58	21.58	21.58	21.58	21.58	1.65%	7
May 4, 2026	21.23	21.23	21.23	21.23	21.23	-0.10%	14
May 1, 2026	21.27	21.34	21.26	21.26	21.26	0.62%	3,173
Apr 30, 2026	21.12	21.12	21.12	21.12	21.12	3.71%	52
Apr 29, 2026	20.37	20.37	20.37	20.37	20.37	-1.49%	23
Apr 28, 2026	20.68	20.68	20.68	20.68	20.68	-0.51%	52
Apr 27, 2026	20.78	20.78	20.78	20.78	20.78	-1.12%	81
Apr 24, 2026	21.02	21.02	21.02	21.02	21.02	-0.89%	3
Apr 23, 2026	21.41	21.41	21.14	21.21	21.21	-3.32%	484
Apr 22, 2026	21.94	21.94	21.94	21.94	21.93	0.86%	98
Apr 21, 2026	21.75	21.75	21.75	21.75	21.75	-0.30%	52
Apr 20, 2026	21.81	21.81	21.81	21.81	21.81	-0.28%	19
Apr 17, 2026	22.26	22.26	21.88	21.88	21.87	2.51%	440
Apr 16, 2026	21.30	21.34	21.30	21.34	21.34	-0.94%	477
Apr 15, 2026	21.40	21.59	21.35	21.54	21.54	3.22%	1,829
Apr 14, 2026	20.76	20.87	20.76	20.87	20.87	3.32%	457
Apr 13, 2026	19.74	20.20	19.74	20.20	20.20	3.83%	198
Apr 10, 2026	19.55	19.55	19.34	19.45	19.45	-0.83%	234
Apr 9, 2026	19.62	19.62	19.62	19.62	19.62	-0.43%	32
Apr 8, 2026	19.70	19.70	19.70	19.70	19.70	2.60%	89
Apr 7, 2026	19.18	19.20	19.18	19.20	19.20	-0.12%	204
Apr 6, 2026	19.29	19.31	19.23	19.23	19.23	0.10%	1,037
Apr 2, 2026	18.80	19.21	18.80	19.21	19.21	-1.04%	408
Apr 1, 2026	19.62	19.65	19.41	19.41	19.41	-0.52%	607
Mar 31, 2026	19.25	19.51	19.22	19.51	19.51	3.10%	1,350
Mar 30, 2026	18.92	18.92	18.92	18.92	18.92	1.21%	19
Mar 27, 2026	18.70	18.70	18.70	18.70	18.70	-1.89%	25
Mar 26, 2026	19.06	19.06	19.06	19.06	19.06	-1.32%	83
Mar 25, 2026	19.31	19.31	19.31	19.31	19.31	1.58%	35
Mar 24, 2026	19.01	19.01	19.01	19.01	19.01	-1.00%	59
Mar 23, 2026	19.20	19.20	19.20	19.20	19.20	1.34%	30
Mar 20, 2026	19.08	19.09	18.95	18.95	18.95	-1.84%	1,648
Mar 19, 2026	19.16	19.31	19.16	19.31	19.31	-0.33%	1,286
Mar 18, 2026	19.64	19.65	19.37	19.37	19.37	-0.21%	651
Mar 17, 2026	19.41	19.41	19.41	19.41	19.41	2.66%	3
Mar 16, 2026	19.03	19.03	18.89	18.91	18.91	0.27%	1,006
Mar 13, 2026	18.86	18.86	18.86	18.86	18.86	1.43%	86
Mar 12, 2026	18.90	18.90	18.59	18.59	18.59	-3.16%	500
Mar 11, 2026	19.17	19.20	19.17	19.20	19.20	-2.62%	133
Mar 10, 2026	19.71	19.71	19.71	19.71	19.71	-0.52%	4
Mar 9, 2026	19.50	19.82	19.50	19.82	19.81	-0.77%	420
Mar 6, 2026	19.97	19.97	19.97	19.97	19.97	-2.65%	7
Mar 5, 2026	20.51	20.51	20.51	20.51	20.51	-0.41%	4
Mar 4, 2026	20.67	20.71	20.60	20.60	20.60	1.81%	230
Mar 3, 2026	20.27	20.27	20.23	20.23	20.23	-1.38%	405
Mar 2, 2026	20.51	20.51	20.51	20.51	20.51	0.30%	99
Feb 27, 2026	20.44	20.45	20.44	20.45	20.45	-3.30%	534
Feb 26, 2026	20.99	21.15	20.99	21.15	21.15	0.46%	2,023
Feb 25, 2026	21.05	21.05	21.05	21.05	21.05	1.77%	33
Feb 24, 2026	20.77	20.77	20.68	20.68	20.68	1.67%	151
Feb 23, 2026	20.34	20.34	20.34	20.34	20.34	-5.28%	22
Feb 20, 2026	21.48	21.48	21.48	21.48	21.48	-1.08%	23
Feb 19, 2026	21.76	21.76	21.71	21.71	21.71	-3.53%	160
Feb 18, 2026	22.51	22.51	22.51	22.51	22.51	1.11%	25
Feb 17, 2026	22.26	22.26	22.26	22.26	22.26	-0.74%	88
Feb 13, 2026	22.47	22.47	22.43	22.43	22.43	0.48%	130
Feb 12, 2026	22.32	22.32	22.32	22.32	22.32	-1.15%	3
Feb 11, 2026	22.58	22.58	22.58	22.58	22.58	-2.31%	1
Feb 10, 2026	23.21	23.21	23.11	23.11	23.11	0.37%	273
Feb 9, 2026	23.03	23.03	23.03	23.03	23.03	1.82%	-
Feb 6, 2026	22.43	22.62	22.42	22.62	22.62	2.50%	800
Feb 5, 2026	22.23	22.30	22.06	22.07	22.07	-3.84%	1,102
Feb 4, 2026	22.95	22.95	22.95	22.95	22.95	1.71%	-
Feb 3, 2026	23.38	23.47	22.56	22.56	22.56	-6.13%	4,398