Quantcast
AUB

Historical Stock Prices

$34.77
*  
0.28
0.81%
Get AUB Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading AUB now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

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.
06/14/2019 34.44 34.91 33.96 34.77 297,046
06/13/2019 34.28 34.56 34.2 34.49 166,547
06/12/2019 34.21 34.49 33.89 34.17 144,762
06/11/2019 34.33 34.53 33.84 34.35 237,634
06/10/2019 33.64 34.3 33.16 34.06 210,971
06/07/2019 33.33 33.35 32.84 33.25 184,263
06/06/2019 33.26 33.55 32.53 33.22 157,640
06/05/2019 33.48 33.48 32.88 33.24 204,993
06/04/2019 33.14 33.84 32.95 33.67 252,486
06/03/2019 32.31 33.04 32.05 32.86 242,187
05/31/2019 32.61 32.83 32.245 32.3 265,490
05/30/2019 34.13 34.36 33.02 33.22 224,587
05/29/2019 33.19 34.05 33.105 34 251,112
05/28/2019 34.4 34.545 33.68 33.71 225,968
05/24/2019 34.1 34.59 34 34.51 225,340
05/23/2019 34.89 34.89 33.71 34.02 235,108
05/22/2019 35.71 36.28 35 35.37 178,718
05/21/2019 35.96 36 35.48 35.79 166,363
05/20/2019 35.14 36.73 34.005 35.74 98,062
05/17/2019 35.18 36.02 35.18 35.28 211,273
05/16/2019 34.84 35.71 34.84 35.53 158,393
05/15/2019 35.2 35.36 34.69 35.04 292,790
05/14/2019 35.1 35.8 34.77 35.61 161,865
05/13/2019 35.96 36.0977 34.78 34.92 305,673
05/10/2019 36.34 36.68 35.82 36.62 142,468
05/09/2019 36.14 36.54 35.87 36.46 163,770
05/08/2019 36.98 37.1 36.43 36.46 170,220
05/07/2019 37.33 37.47 36.67 36.99 333,324
05/06/2019 37.45 37.95 37.01 37.78 237,432
05/03/2019 37.16 38.36 36.5 38.03 886,916
05/02/2019 36.33 37.07 36.33 36.94 301,552
05/01/2019 36.6 36.87 35.98 36.25 486,506
04/30/2019 36.52 36.73 36.12 36.5 716,570
04/29/2019 36.16 36.7 36.16 36.55 294,242
04/26/2019 35.43 36.14 35.26 35.97 421,997
04/25/2019 33.84 35.72 33.45 35.21 360,934
04/24/2019 34.3 36.01 34.13 35.59 326,768
04/23/2019 34.51 35.69 34.35 35.49 226,104
04/22/2019 35.22 35.47 34.5 34.6 190,289
04/18/2019 35.17 35.66 35.08 35.29 251,515
04/17/2019 35.09 35.51 34.69 35.47 202,676
04/16/2019 34.3 35.1 34.17 35.05 169,280
04/15/2019 34.7 34.91 34.14 34.22 165,801
04/12/2019 34.36 34.82 34.06 34.8 311,394
04/11/2019 33.94 34.14 33.7 33.99 207,214
04/10/2019 33.67 33.78 33.23 33.77 277,356
04/09/2019 34.41 34.41 33.52 33.58 216,854
04/08/2019 34.34 34.6 34.12 34.58 273,747
04/05/2019 33.99 34.44 33.74 34.35 202,522
04/04/2019 33.3 33.98 32.94 33.88 140,298
04/03/2019 33.37 33.77 33.11 33.29 152,295
04/02/2019 33.13 33.53 32.9436 33.16 243,473
04/01/2019 32.64 33.31 32.64 33.26 216,257
03/29/2019 33.02 33.025 32.24 32.33 265,363
03/28/2019 32.25 32.79 31.97 32.7 193,479
03/27/2019 31.71 32.54 31.49 32.26 315,274
03/26/2019 31.13 31.81 31.13 31.8 296,252
03/25/2019 30.98 31.3 30.59 30.88 226,223
03/22/2019 32.68 32.83 30.82 30.99 458,125
03/21/2019 33.18 33.5 32.73 33.03 472,430
03/20/2019 34.47 34.7 33.39 33.4 308,051
03/19/2019 35.98 36 34.54 34.54 383,287
03/18/2019 35.22 35.88 35.22 35.86 410,982
03/15/2019 35.1 35.89 35.1 35.25 929,549
03/14/2019 34.83 35.17 34.8 35.05 362,931
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio