Quantcast

Historical Stock Prices

AAU 
$0.6253
*  
0.0207
3.42%
Get AAU Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 0.591 0.639 0.591 0.6253 168,889
08/16/2018 0.6 0.62 0.56 0.6046 193,788
08/15/2018 0.61 0.625 0.6 0.6 235,460
08/14/2018 0.62 0.63 0.6099 0.61 174,710
08/13/2018 0.645 0.645 0.605 0.6062 332,362
08/10/2018 0.66 0.66 0.645 0.645 110,673
08/09/2018 0.66 0.665 0.6531 0.66 45,928
08/08/2018 0.6588 0.6621 0.65 0.6507 81,224
08/07/2018 0.6623 0.69 0.6501 0.6521 120,111
08/06/2018 0.67 0.67 0.6581 0.67 32,345
08/03/2018 0.67 0.67 0.6581 0.67 135,729
08/02/2018 0.65 0.6529 0.63 0.638 158,631
08/01/2018 0.69 0.69 0.643 0.6495 109,385
07/31/2018 0.65 0.6867 0.65 0.6819 36,641
07/30/2018 0.655 0.67 0.64 0.6533 167,682
07/27/2018 0.6635 0.67 0.64 0.665 184,867
07/26/2018 0.68 0.69 0.65 0.6633 210,891
07/25/2018 0.7 0.7 0.68 0.68 114,220
07/24/2018 0.69 0.7 0.6858 0.697 48,197
07/23/2018 0.69 0.7099 0.68 0.694 163,152
07/20/2018 0.69 0.69 0.689 0.6899 121,763
07/19/2018 0.685 0.689 0.67 0.6734 105,573
07/18/2018 0.6923 0.6964 0.68 0.6853 137,340
07/17/2018 0.7 0.71 0.69 0.6909 131,379
07/16/2018 0.7099 0.71 0.6935 0.7003 81,168
07/13/2018 0.711 0.7228 0.71 0.7133 88,844
07/12/2018 0.705 0.73 0.7021 0.713 80,821
07/11/2018 0.73 0.74 0.71 0.71 267,226
07/10/2018 0.722 0.7499 0.715 0.715 123,433
07/09/2018 0.72 0.735 0.72 0.73 175,843
07/06/2018 0.71 0.726 0.71 0.726 71,826
07/05/2018 0.73 0.73 0.7 0.71 170,706
07/03/2018 0.7016 0.7228 0.6901 0.7202 65,424
07/02/2018 0.71 0.7125 0.7 0.7016 200,568
06/29/2018 0.71 0.7125 0.7 0.7016 140,709
06/28/2018 0.7179 0.7279 0.7114 0.7152 49,026
06/27/2018 0.73 0.7464 0.7201 0.7279 50,602
06/26/2018 0.72 0.7425 0.705 0.7375 141,264
06/25/2018 0.72 0.7423 0.72 0.735 81,544
06/22/2018 0.722 0.7448 0.72 0.7423 129,624
06/21/2018 0.73 0.7399 0.72 0.7325 84,692
06/20/2018 0.7402 0.7402 0.73 0.7301 50,257
06/19/2018 0.73 0.7359 0.73 0.7301 57,606
06/18/2018 0.76 0.76 0.7348 0.7389 66,162
06/15/2018 0.75 0.75 0.7401 0.7448 96,089
06/14/2018 0.75 0.7595 0.7434 0.7461 54,053
06/13/2018 0.75 0.7641 0.75 0.7558 34,007
06/12/2018 0.76 0.7716 0.74 0.7433 94,988
06/11/2018 0.75 0.755 0.7375 0.7472 116,474
06/08/2018 0.73 0.75 0.72 0.75 106,180
06/07/2018 0.74 0.749 0.7255 0.7287 96,164
06/06/2018 0.73 0.7457 0.73 0.7375 118,056
06/05/2018 0.73 0.73 0.706 0.73 155,454
06/04/2018 0.72 0.73 0.716 0.72 174,050
06/01/2018 0.73 0.73 0.7046 0.715 195,975
05/31/2018 0.715 0.7241 0.702 0.7046 82,947
05/30/2018 0.72 0.73 0.705 0.7141 101,721
05/29/2018 0.74 0.74 0.705 0.7199 50,019
05/25/2018 0.71 0.7299 0.702 0.7299 99,241
05/24/2018 0.72 0.7297 0.7021 0.706 141,796
05/23/2018 0.71 0.7397 0.71 0.7197 148,300
05/22/2018 0.75 0.75 0.7187 0.723 103,915
05/21/2018 0.79 0.79 0.7 0.7319 370,554
05/18/2018 0.79 0.79 0.7 0.7319 141,150
05/17/2018 0.745 0.7751 0.7301 0.755 204,129
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AAU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio