Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 37.675 | -0.79 | -2.05% | 37.64 | 37.675 | 36.92 | 3,186 |
| Jul 18 2024 | 38.465 | -0.39 | -1.00% | 38.82 | 38.82 | 38.46 | 2,579 |
| Jul 17 2024 | 38.855 | -0.51 | -1.28% | 38.995 | 39.41 | 38.70 | 3,138 |
| Jul 16 2024 | 39.36 | 0.84 | 2.17% | 38.38 | 39.36 | 38.32 | 8,564 |
| Jul 15 2024 | 38.525 | 0.41 | 1.08% | 38.11 | 38.525 | 37.98 | 9,056 |
| Jul 12 2024 | 38.115 | 0.21 | 0.55% | 38.13 | 38.39 | 37.79 | 1,341 |
| Jul 11 2024 | 37.905 | 0.41 | 1.08% | 37.70 | 38.45 | 37.545 | 1,951 |
| Jul 10 2024 | 37.50 | 0.92 | 2.52% | 36.745 | 37.50 | 36.745 | 738 |
| Jul 09 2024 | 36.58 | 0.23 | 0.65% | 36.61 | 36.635 | 36.465 | 1,805 |
| Jul 08 2024 | 36.345 | -0.13 | -0.34% | 36.35 | 36.375 | 36.205 | 859 |
| Jul 05 2024 | 36.47 | 0.81 | 2.26% | 35.795 | 36.50 | 35.795 | 982 |
| Jul 04 2024 | 35.665 | 0.08 | 0.22% | 35.48 | 35.68 | 35.435 | 4,513 |
| Jul 03 2024 | 35.585 | 1.19 | 3.44% | 34.84 | 35.605 | 34.625 | 2,870 |
| Jul 02 2024 | 34.40 | -0.12 | -0.35% | 34.325 | 34.75 | 34.12 | 1,661 |
| Jul 01 2024 | 34.52 | -0.36 | -1.03% | 34.76 | 34.86 | 34.52 | 295 |
| Jun 28 2024 | 34.88 | -0.10 | -0.27% | 35.005 | 35.25 | 34.88 | 557 |
| Jun 27 2024 | 34.975 | 0.63 | 1.82% | 34.475 | 34.975 | 34.325 | 1,877 |
| Jun 26 2024 | 34.35 | -0.06 | -0.17% | 34.37 | 34.45 | 33.895 | 3,148 |
| Jun 25 2024 | 34.41 | -0.06 | -0.16% | 34.485 | 34.765 | 34.285 | 1,888 |
| Jun 24 2024 | 34.465 | 0.09 | 0.26% | 34.58 | 34.745 | 34.455 | 3,256 |
| Jun 21 2024 | 34.375 | -0.52 | -1.48% | 34.645 | 35.225 | 34.375 | 1,651 |
| Jun 20 2024 | 34.89 | 1.26 | 3.75% | 34.35 | 34.89 | 34.06 | 1,265 |
| Jun 19 2024 | 33.63 | 0.48 | 1.46% | 33.84 | 33.86 | 33.62 | 13,046 |
| Jun 18 2024 | 33.145 | 0.00 | 0.00% | 33.145 | 33.145 | 33.145 | 0 |
| Jun 17 2024 | 33.145 | 0.04 | 0.11% | 33.105 | 33.295 | 33.00 | 6,341 |
| Jun 14 2024 | 33.11 | -0.27 | -0.79% | 33.415 | 33.685 | 33.11 | 1,872 |
| Jun 13 2024 | 33.375 | -0.41 | -1.21% | 33.715 | 33.715 | 33.375 | 7 |
| Jun 12 2024 | 33.785 | 0.27 | 0.81% | 33.56 | 33.935 | 33.545 | 1,089 |
| Jun 11 2024 | 33.515 | -0.25 | -0.73% | 33.45 | 33.825 | 33.45 | 1,061 |
| Jun 10 2024 | 33.76 | 0.15 | 0.45% | 33.755 | 33.76 | 33.66 | 685 |
| Jun 07 2024 | 33.61 | -0.81 | -2.35% | 34.83 | 34.83 | 33.61 | 3,173 |
| Jun 06 2024 | 34.42 | 0.64 | 1.89% | 34.66 | 34.665 | 34.42 | 2,772 |
| Jun 05 2024 | 33.78 | -0.23 | -0.68% | 33.89 | 33.93 | 33.78 | 339 |
| Jun 04 2024 | 34.01 | -1.36 | -3.83% | 34.51 | 34.57 | 33.715 | 2,709 |
| Jun 03 2024 | 35.365 | 0.45 | 1.27% | 35.075 | 35.425 | 35.075 | 5,890 |
| May 31 2024 | 34.92 | -0.58 | -1.63% | 35.36 | 35.59 | 34.92 | 5,165 |
| May 30 2024 | 35.50 | -0.04 | -0.10% | 34.93 | 35.60 | 34.745 | 3,028 |
| May 29 2024 | 35.535 | 0.02 | 0.07% | 35.755 | 35.755 | 35.465 | 1,482 |
| May 28 2024 | 35.51 | -0.22 | -0.62% | 35.40 | 35.61 | 35.33 | 6,024 |
| May 27 2024 | 35.73 | 0.64 | 1.84% | 35.415 | 35.85 | 35.415 | 2,750 |
| May 24 2024 | 35.085 | 0.50 | 1.45% | 34.745 | 35.14 | 34.745 | 1,912 |
| May 23 2024 | 34.585 | -1.15 | -3.20% | 34.96 | 35.115 | 34.585 | 4,766 |
| May 22 2024 | 35.73 | -0.98 | -2.67% | 36.235 | 36.47 | 35.62 | 5,544 |
| May 21 2024 | 36.71 | -0.05 | -0.12% | 36.32 | 36.71 | 36.32 | 16,883 |
| May 20 2024 | 36.755 | 0.68 | 1.88% | 36.835 | 37.00 | 36.07 | 23,691 |
| May 17 2024 | 36.075 | 0.78 | 2.20% | 35.315 | 36.275 | 35.255 | 6,421 |
| May 16 2024 | 35.30 | -0.22 | -0.62% | 35.61 | 35.65 | 35.235 | 1,461 |
| May 15 2024 | 35.52 | 0.37 | 1.04% | 35.465 | 35.655 | 35.145 | 5,060 |
| May 14 2024 | 35.155 | 0.31 | 0.89% | 35.09 | 35.17 | 34.885 | 1,015 |
| May 13 2024 | 34.845 | -0.66 | -1.85% | 35.175 | 35.285 | 34.835 | 6,514 |
| May 10 2024 | 35.50 | 0.55 | 1.56% | 35.73 | 36.00 | 35.435 | 14,496 |
| May 09 2024 | 34.955 | 1.26 | 3.72% | 33.97 | 34.965 | 33.97 | 9,477 |
| May 08 2024 | 33.70 | -0.14 | -0.40% | 33.85 | 33.85 | 33.65 | 3,665 |
| May 07 2024 | 33.835 | -0.15 | -0.44% | 33.95 | 33.985 | 33.54 | 38,837 |
| May 06 2024 | 33.985 | 0.85 | 2.57% | 33.81 | 34.25 | 33.81 | 4,965 |
| May 03 2024 | 33.135 | -0.27 | -0.79% | 33.36 | 33.515 | 33.00 | 4,945 |
| May 02 2024 | 33.40 | -0.25 | -0.73% | 33.74 | 33.74 | 33.175 | 2,466 |
| Apr 30 2024 | 33.645 | -1.50 | -4.27% | 34.77 | 34.77 | 33.645 | 12,200 |
| Apr 29 2024 | 35.145 | 0.37 | 1.06% | 34.555 | 35.145 | 34.555 | 4,911 |
| Apr 26 2024 | 34.775 | 0.77 | 2.26% | 34.70 | 34.985 | 34.475 | 13,690 |
| Apr 25 2024 | 34.005 | 0.87 | 2.63% | 33.00 | 34.005 | 33.00 | 13,810 |
| Apr 24 2024 | 33.135 | 0.09 | 0.26% | 33.10 | 33.14 | 32.72 | 1,377 |
| Apr 23 2024 | 33.05 | 0.19 | 0.58% | 32.495 | 33.05 | 32.07 | 2,578 |
