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 |
|---|---|---|---|---|---|---|---|
| Dec 12 2024 | 41.12 | -1.63 | -3.81% | 42.345 | 42.345 | 41.12 | 6,632 |
| Dec 11 2024 | 42.75 | 1.80 | 4.40% | 40.845 | 42.75 | 40.835 | 1,024 |
| Dec 10 2024 | 40.95 | -0.31 | -0.75% | 40.825 | 41.455 | 40.755 | 2,017 |
| Dec 09 2024 | 41.26 | 1.46 | 3.66% | 40.215 | 41.49 | 40.01 | 1,012 |
| Dec 06 2024 | 39.805 | -0.31 | -0.76% | 40.305 | 40.41 | 39.63 | 1,429 |
| Dec 05 2024 | 40.11 | -0.50 | -1.23% | 40.565 | 40.73 | 39.99 | 1,991 |
| Dec 04 2024 | 40.61 | -0.18 | -0.44% | 40.58 | 40.755 | 40.315 | 1,624 |
| Dec 03 2024 | 40.79 | 1.15 | 2.90% | 39.70 | 40.79 | 39.58 | 1,394 |
| Dec 02 2024 | 39.64 | -0.71 | -1.76% | 39.51 | 40.02 | 39.44 | 878 |
| Nov 29 2024 | 40.35 | 0.29 | 0.71% | 40.36 | 40.395 | 39.835 | 358 |
| Nov 28 2024 | 40.065 | 0.06 | 0.16% | 40.03 | 40.185 | 39.72 | 1,292 |
| Nov 27 2024 | 40.00 | 0.09 | 0.23% | 40.525 | 40.815 | 40.00 | 1,989 |
| Nov 26 2024 | 39.91 | 0.09 | 0.23% | 39.76 | 40.00 | 39.515 | 14,785 |
| Nov 25 2024 | 39.82 | -2.28 | -5.40% | 41.20 | 41.20 | 39.79 | 4,079 |
| Nov 22 2024 | 42.095 | 1.31 | 3.20% | 41.79 | 42.61 | 41.79 | 4,701 |
| Nov 21 2024 | 40.79 | 0.54 | 1.34% | 40.925 | 41.15 | 40.695 | 567 |
| Nov 20 2024 | 40.25 | 0.25 | 0.63% | 40.28 | 40.575 | 40.02 | 2,850 |
| Nov 19 2024 | 40.00 | 0.22 | 0.54% | 39.87 | 40.60 | 39.765 | 3,307 |
| Nov 18 2024 | 39.785 | 1.58 | 4.14% | 38.50 | 39.785 | 38.50 | 2,622 |
| Nov 15 2024 | 38.205 | 0.22 | 0.58% | 37.735 | 38.405 | 37.675 | 3,568 |
| Nov 14 2024 | 37.985 | -0.55 | -1.41% | 37.42 | 37.985 | 36.915 | 10,407 |
| Nov 13 2024 | 38.53 | 0.00 | 0.00% | 38.53 | 38.53 | 38.53 | 0 |
| Nov 12 2024 | 38.53 | 0.00 | 0.00% | 38.53 | 38.53 | 38.53 | 0 |
| Nov 11 2024 | 38.53 | -2.28 | -5.58% | 41.025 | 41.245 | 38.50 | 3,322 |
| Nov 08 2024 | 40.805 | -0.10 | -0.23% | 41.17 | 41.37 | 40.805 | 2,343 |
| Nov 07 2024 | 40.90 | 0.72 | 1.79% | 40.015 | 40.90 | 40.015 | 4,270 |
| Nov 06 2024 | 40.18 | -0.91 | -2.21% | 41.43 | 41.83 | 39.59 | 5,113 |
| Nov 05 2024 | 41.09 | -0.09 | -0.21% | 41.14 | 41.565 | 41.05 | 1,617 |
| Nov 04 2024 | 41.175 | -0.48 | -1.15% | 41.045 | 41.475 | 40.90 | 4,097 |
| Nov 01 2024 | 41.655 | 0.40 | 0.96% | 41.76 | 42.155 | 41.445 | 3,581 |
| Oct 31 2024 | 41.26 | -1.19 | -2.80% | 42.83 | 42.83 | 41.15 | 12,526 |
| Oct 30 2024 | 42.45 | -0.80 | -1.85% | 43.945 | 44.005 | 42.45 | 3,864 |
| Oct 29 2024 | 43.25 | -0.48 | -1.10% | 43.34 | 43.48 | 43.14 | 3,141 |
| Oct 28 2024 | 43.73 | 0.23 | 0.53% | 43.295 | 43.73 | 42.80 | 5,710 |
| Oct 25 2024 | 43.50 | -0.59 | -1.34% | 44.00 | 44.00 | 43.25 | 2,820 |
| Oct 24 2024 | 44.09 | -0.91 | -2.02% | 45.28 | 45.575 | 44.045 | 8,285 |
| Oct 23 2024 | 45.00 | -1.25 | -2.70% | 46.37 | 46.465 | 45.00 | 8,435 |
| Oct 22 2024 | 46.25 | 0.88 | 1.93% | 45.80 | 46.25 | 45.575 | 5,048 |
| Oct 21 2024 | 45.375 | 0.73 | 1.65% | 45.485 | 46.095 | 45.045 | 15,362 |
| Oct 18 2024 | 44.64 | 1.22 | 2.80% | 43.505 | 44.64 | 43.505 | 6,688 |
| Oct 17 2024 | 43.425 | 1.88 | 4.53% | 42.55 | 43.50 | 42.535 | 6,068 |
| Oct 16 2024 | 41.545 | 0.00 | 0.00% | 41.545 | 41.545 | 41.545 | 0 |
| Oct 15 2024 | 41.545 | 0.54 | 1.32% | 40.83 | 41.635 | 40.83 | 2,110 |
| Oct 14 2024 | 41.005 | 0.11 | 0.27% | 41.105 | 41.105 | 40.70 | 893 |
| Oct 11 2024 | 40.895 | 2.06 | 5.29% | 40.82 | 41.045 | 40.65 | 922 |
| Oct 10 2024 | 38.84 | 0.00 | 0.00% | 38.84 | 38.84 | 38.84 | 0 |
| Oct 09 2024 | 38.84 | 0.08 | 0.19% | 38.77 | 40.12 | 38.765 | 2,049 |
| Oct 08 2024 | 38.765 | -0.41 | -1.03% | 38.96 | 39.06 | 38.61 | 4,193 |
| Oct 07 2024 | 39.17 | -0.34 | -0.86% | 39.75 | 40.00 | 39.17 | 1,307 |
| Oct 04 2024 | 39.51 | -0.29 | -0.73% | 39.795 | 40.005 | 39.51 | 2,106 |
| Oct 03 2024 | 39.80 | -0.83 | -2.03% | 40.24 | 40.24 | 39.80 | 1,401 |
| Oct 02 2024 | 40.625 | 0.13 | 0.31% | 40.51 | 40.90 | 40.38 | 3,961 |
| Oct 01 2024 | 40.50 | 0.96 | 2.43% | 40.07 | 40.785 | 40.05 | 742 |
| Sep 30 2024 | 39.54 | -1.03 | -2.54% | 40.30 | 40.49 | 39.40 | 4,280 |
| Sep 27 2024 | 40.57 | -0.70 | -1.68% | 41.445 | 41.445 | 40.50 | 2,857 |
| Sep 26 2024 | 41.265 | 0.12 | 0.28% | 41.705 | 41.98 | 41.21 | 5,144 |
| Sep 25 2024 | 41.15 | 0.42 | 1.03% | 40.995 | 41.30 | 40.875 | 744 |
| Sep 24 2024 | 40.73 | -0.27 | -0.66% | 40.675 | 40.98 | 40.615 | 2,102 |
| Sep 23 2024 | 41.00 | 0.66 | 1.65% | 40.54 | 41.325 | 40.33 | 5,280 |
| Sep 20 2024 | 40.335 | 1.13 | 2.88% | 39.955 | 40.335 | 39.955 | 403 |
| Sep 19 2024 | 39.205 | -0.27 | -0.67% | 39.91 | 40.425 | 39.205 | 1,681 |
| Sep 18 2024 | 39.47 | -0.49 | -1.21% | 39.80 | 39.80 | 39.455 | 1,229 |
| Sep 17 2024 | 39.955 | -0.14 | -0.35% | 39.965 | 39.965 | 39.50 | 9 |
| Sep 16 2024 | 40.095 | -0.06 | -0.14% | 40.20 | 40.265 | 40.09 | 2,340 |
