Historical Stock Prices

AAU 
$0.97
*  
0.03
3.19%
Get AAU Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading AAU now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 0.98 0.98 0.9401 0.97 75,254
12/24/2014 0.98 0.98 0.9401 0.97 73,756
12/23/2014 0.91 0.9276 0.8951 0.9119 156,192
12/22/2014 0.93 0.93 0.9015 0.93 115,431
12/19/2014 0.95 0.967 0.8922 0.967 292,893
12/18/2014 0.94 0.98 0.913 0.9596 77,236
12/17/2014 0.8607 0.97 0.86 0.97 133,937
12/16/2014 0.94 0.98 0.8731 0.8738 180,536
12/15/2014 0.96 1.0065 0.91 0.95 240,378
12/12/2014 0.98 1 0.925 0.96 281,883
12/11/2014 1 1.05 0.98 1 166,840
12/10/2014 1.05 1.05 1 1.02 57,638
12/09/2014 1.01 1.08 1.009 1.01 320,211
12/08/2014 1.05 1.05 1 1.01 65,559
12/05/2014 1.02 1.05 1 1.05 64,310
12/04/2014 1.04 1.05 1.01 1.05 57,798
12/03/2014 1.05 1.05 1.03 1.05 30,442
12/02/2014 1.04 1.05 1 1.04 198,950
12/01/2014 1.06 1.07 0.99 1.04 287,420
11/28/2014 1.02 1.06 0.99 1.06 163,786
11/26/2014 1.04 1.06 1.04 1.06 43,671
11/25/2014 1.06 1.07 1.03 1.06 95,725
11/24/2014 1.04 1.07 1.039 1.06 102,793
11/21/2014 1.1 1.11 1.04 1.06 214,447
11/20/2014 1.1 1.12 1.06 1.09 103,449
11/19/2014 1.13 1.13 1.05 1.08 191,165
11/18/2014 1.15 1.18 1.1 1.15 234,380
11/17/2014 1.1 1.18 1.08 1.14 130,013
11/14/2014 1.05 1.13 1.03 1.13 458,744
11/13/2014 1.13 1.13 1.04 1.06 87,197
11/12/2014 1.13 1.13 1.08 1.13 84,823
11/11/2014 1.08 1.12 1.0501 1.12 102,896
11/10/2014 1.05 1.07 1.02 1.069 108,641
11/07/2014 1.04 1.08 1 1.05 238,379
11/06/2014 1 1.04 0.9719 1.03 237,557
11/05/2014 1.09 1.09 0.99 1.04 392,367
11/04/2014 1.13 1.16 1.09 1.1 226,495
11/03/2014 1.18 1.18 1.11 1.13 182,009
10/31/2014 1.15 1.187 1.1 1.18 286,077
10/30/2014 1.22 1.24 1.16 1.24 192,580
10/29/2014 1.24 1.3 1.239 1.28 227,084
10/28/2014 1.18 1.25 1.16 1.25 80,301
10/27/2014 1.14 1.22 1.1 1.22 180,250
10/24/2014 1.21 1.21 1.15 1.17 98,071
10/23/2014 1.2 1.23 1.19 1.2 207,051
10/22/2014 1.31 1.3166 1.2 1.26 212,057
10/21/2014 1.33 1.35 1.309 1.35 92,332
10/20/2014 1.29 1.34 1.26 1.31 62,174
10/17/2014 1.32 1.32 1.25 1.28 40,785
10/16/2014 1.3 1.3 1.27 1.3 41,070
10/15/2014 1.32 1.32 1.27 1.3 83,775
10/14/2014 1.26 1.3 1.26 1.29 98,190
10/13/2014 1.32 1.32 1.27 1.31 39,126
10/10/2014 1.31 1.32 1.22 1.32 94,616
10/09/2014 1.35 1.35 1.27 1.3 78,222
10/08/2014 1.26 1.33 1.21 1.33 137,953
10/07/2014 1.28 1.3 1.25 1.29 59,793
10/06/2014 1.26 1.33 1.22 1.27 193,009
10/03/2014 1.29 1.3 1.2 1.25 225,004
10/02/2014 1.35 1.35 1.29 1.31 104,879
10/01/2014 1.32 1.34 1.303 1.32 88,785
09/30/2014 1.3697 1.3697 1.33 1.34 64,137
09/29/2014 1.39 1.39 1.34 1.34 102,008
09/26/2014 1.37 1.42 1.33 1.35 125,634
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?