Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 42.63 | 0.74 | 1.77% | 42.30 | 43.02 | 41.87 | 832,297 |
| Nov 21 2024 | 41.89 | 0.65 | 1.58% | 41.64 | 42.4675 | 41.35 | 448,437 |
| Nov 20 2024 | 41.24 | -0.52 | -1.25% | 41.94 | 41.94 | 40.96 | 454,308 |
| Nov 19 2024 | 41.76 | -0.34 | -0.81% | 41.42 | 42.255 | 41.40 | 1,061,973 |
| Nov 18 2024 | 42.10 | -0.38 | -0.89% | 42.71 | 42.84 | 42.08 | 401,193 |
| Nov 15 2024 | 42.48 | -0.17 | -0.40% | 42.31 | 43.11 | 42.01 | 1,521,600 |
| Nov 14 2024 | 42.65 | 0.09 | 0.21% | 42.89 | 43.02 | 42.44 | 545,435 |
| Nov 13 2024 | 42.56 | -0.17 | -0.40% | 42.95 | 43.57 | 42.38 | 632,729 |
| Nov 12 2024 | 42.73 | -0.31 | -0.72% | 42.88 | 43.38 | 42.47 | 1,371,537 |
| Nov 11 2024 | 43.04 | 1.38 | 3.31% | 42.52 | 43.45 | 42.345 | 1,151,793 |
| Nov 08 2024 | 41.66 | -0.26 | -0.62% | 41.88 | 42.02 | 41.23 | 1,626,394 |
| Nov 07 2024 | 41.92 | -1.22 | -2.83% | 42.81 | 43.28 | 41.35 | 1,848,109 |
| Nov 06 2024 | 43.14 | 5.28 | 13.95% | 41.80 | 43.15 | 40.99 | 2,878,357 |
| Nov 05 2024 | 37.86 | 0.82 | 2.21% | 37.19 | 37.96 | 36.97 | 918,391 |
| Nov 04 2024 | 37.04 | -0.57 | -1.52% | 37.31 | 37.335 | 36.67 | 705,966 |
| Nov 01 2024 | 37.61 | -0.19 | -0.50% | 38.19 | 38.475 | 37.60 | 710,909 |
| Oct 31 2024 | 37.80 | -0.55 | -1.43% | 38.27 | 38.55 | 37.77 | 814,915 |
| Oct 30 2024 | 38.35 | 0.25 | 0.66% | 37.93 | 38.95 | 37.93 | 852,412 |
| Oct 29 2024 | 38.10 | 0.04 | 0.11% | 37.66 | 38.13 | 37.51 | 935,011 |
| Oct 28 2024 | 38.06 | 1.25 | 3.40% | 37.17 | 38.15 | 36.95 | 1,148,128 |
| Oct 25 2024 | 36.81 | -0.29 | -0.78% | 38.03 | 38.03 | 36.70 | 1,434,811 |
| Oct 24 2024 | 37.10 | 0.29 | 0.79% | 36.74 | 37.30 | 36.58 | 1,486,732 |
| Oct 23 2024 | 36.81 | 0.37 | 1.02% | 36.55 | 37.18 | 36.355 | 2,092,470 |
| Oct 22 2024 | 36.44 | 0.23 | 0.64% | 36.15 | 36.63 | 35.66 | 4,057,076 |
| Oct 21 2024 | 36.21 | -2.60 | -6.70% | 36.73 | 37.53 | 36.06 | 8,525,474 |
| Oct 18 2024 | 38.81 | -0.74 | -1.87% | 39.89 | 39.89 | 38.70 | 260,091 |
| Oct 17 2024 | 39.55 | 0.19 | 0.48% | 39.61 | 39.63 | 39.00 | 230,465 |
| Oct 16 2024 | 39.36 | 0.44 | 1.13% | 39.36 | 39.76 | 39.30 | 315,003 |
| Oct 15 2024 | 38.92 | 0.31 | 0.80% | 39.05 | 40.07 | 38.4533 | 423,047 |
| Oct 14 2024 | 38.61 | 0.73 | 1.93% | 38.30 | 38.69 | 37.485 | 310,576 |
| Oct 11 2024 | 37.88 | 1.25 | 3.41% | 36.91 | 38.24 | 36.75 | 342,477 |
| Oct 10 2024 | 36.63 | 0.03 | 0.08% | 36.34 | 36.66 | 36.04 | 293,872 |
| Oct 09 2024 | 36.60 | 0.27 | 0.74% | 36.07 | 37.045 | 36.07 | 270,457 |
| Oct 08 2024 | 36.33 | -0.34 | -0.93% | 36.91 | 36.91 | 36.275 | 251,493 |
| Oct 07 2024 | 36.67 | -0.33 | -0.89% | 36.75 | 36.875 | 36.26 | 393,158 |
| Oct 04 2024 | 37.00 | 0.75 | 2.07% | 37.07 | 37.365 | 36.52 | 405,585 |
| Oct 03 2024 | 36.25 | 0.12 | 0.33% | 35.81 | 36.54 | 35.745 | 344,812 |
| Oct 02 2024 | 36.13 | -0.15 | -0.41% | 36.44 | 36.70 | 36.06 | 331,438 |
| Oct 01 2024 | 36.28 | -1.39 | -3.69% | 37.34 | 37.60 | 36.13 | 257,182 |
| Sep 30 2024 | 37.67 | 0.56 | 1.51% | 36.93 | 38.03 | 36.80 | 476,357 |
| Sep 27 2024 | 37.11 | 0.03 | 0.08% | 37.56 | 37.84 | 36.99 | 299,210 |
| Sep 26 2024 | 37.08 | 0.06 | 0.16% | 37.54 | 37.60 | 37.07 | 341,050 |
| Sep 25 2024 | 37.02 | -0.50 | -1.33% | 37.79 | 37.79 | 36.93 | 276,934 |
| Sep 24 2024 | 37.52 | -0.95 | -2.47% | 38.38 | 38.76 | 37.51 | 293,546 |
| Sep 23 2024 | 38.47 | -0.14 | -0.36% | 38.77 | 39.04 | 38.28 | 350,473 |
| Sep 20 2024 | 38.61 | -0.74 | -1.88% | 39.54 | 39.54 | 38.48 | 1,374,200 |
| Sep 19 2024 | 39.35 | 1.02 | 2.66% | 39.34 | 39.48 | 38.53 | 431,904 |
| Sep 18 2024 | 38.33 | 0.13 | 0.34% | 38.12 | 39.68 | 37.73 | 405,372 |
| Sep 17 2024 | 38.20 | 0.06 | 0.16% | 38.42 | 39.36 | 38.20 | 314,064 |
| Sep 16 2024 | 38.14 | 0.41 | 1.09% | 37.95 | 38.53 | 37.33 | 296,140 |
| Sep 13 2024 | 37.73 | 0.77 | 2.08% | 37.29 | 37.84 | 37.15 | 336,254 |
| Sep 12 2024 | 36.96 | 0.18 | 0.49% | 36.82 | 37.17 | 36.495 | 220,446 |
| Sep 11 2024 | 36.78 | -0.64 | -1.71% | 36.88 | 36.955 | 35.865 | 330,794 |
| Sep 10 2024 | 37.42 | -0.13 | -0.35% | 37.47 | 37.62 | 36.62 | 245,494 |
| Sep 09 2024 | 37.55 | 0.34 | 0.91% | 37.10 | 37.65 | 36.87 | 493,447 |
| Sep 06 2024 | 37.21 | -0.84 | -2.21% | 38.36 | 38.43 | 37.13 | 327,920 |
| Sep 05 2024 | 38.05 | -0.55 | -1.42% | 38.95 | 38.95 | 37.98 | 227,508 |
| Sep 04 2024 | 38.60 | -0.41 | -1.05% | 38.99 | 39.33 | 37.59 | 517,450 |
| Sep 03 2024 | 39.01 | -0.67 | -1.69% | 39.14 | 39.69 | 38.70 | 537,662 |
| Aug 30 2024 | 39.68 | 0.05 | 0.13% | 39.76 | 40.00 | 39.14 | 340,853 |
| Aug 29 2024 | 39.63 | 0.25 | 0.63% | 39.68 | 39.91 | 38.97 | 583,409 |
| Aug 28 2024 | 39.38 | 0.68 | 1.76% | 38.51 | 39.64 | 38.4028 | 325,864 |
| Aug 27 2024 | 38.70 | -0.58 | -1.48% | 38.90 | 39.18 | 38.54 | 249,207 |
