Allied Gold Corp (AAUC) stock
AAUCNYSEGold and Silver OresFiscal year ends December 31
$20.68−0.31 (-1.48%)
Close on Nov 13, 2026Market cap $2.58BP/E –Yield –
Price history
Allied Gold share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$20.68
-1.48% on the day
52-week range
$15.62 – $32.20
-35.8% from the high
Change over 52 weeks
+23.5%
From $16.75 on Nov 13, 2025
Average volume
613,709
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $21.00 | $21.11 | $20.53 | $20.68 | -1.48% | 263,453 |
| Nov 12, 2026 | $21.06 | $21.29 | $20.64 | $20.99 | -3.14% | 378,573 |
| Nov 11, 2026 | $22.43 | $22.47 | $21.65 | $21.67 | -3.30% | 312,084 |
| Nov 10, 2026 | $22.76 | $23.11 | $22.05 | $22.41 | -4.76% | 412,474 |
| Nov 9, 2026 | $23.75 | $23.95 | $23.18 | $23.53 | +1.86% | 614,740 |
| Nov 6, 2026 | $21.53 | $23.18 | $21.52 | $23.10 | +6.01% | 667,993 |
| Nov 5, 2026 | $20.85 | $21.87 | $20.66 | $21.79 | +6.76% | 1,584,188 |
| Nov 4, 2026 | $19.82 | $20.71 | $19.75 | $20.41 | +7.70% | 382,977 |
| Nov 3, 2026 | $19.22 | $19.49 | $18.72 | $18.95 | -2.02% | 367,531 |
| Nov 2, 2026 | $19.20 | $19.89 | $19.14 | $19.34 | +2.87% | 265,486 |
| Oct 30, 2026 | $19.02 | $19.08 | $18.31 | $18.80 | -4.37% | 521,227 |
| Oct 29, 2026 | $19.73 | $20.15 | $19.12 | $19.66 | -2.67% | 388,123 |
| Oct 28, 2026 | $20.44 | $20.44 | $19.76 | $20.20 | -0.59% | 325,363 |
| Oct 27, 2026 | $19.92 | $20.48 | $19.72 | $20.32 | +2.16% | 244,853 |
| Oct 26, 2026 | $19.88 | $20.10 | $19.20 | $19.89 | +0.96% | 299,265 |
| Oct 23, 2026 | $19.59 | $20.18 | $18.99 | $19.70 | -0.66% | 551,693 |
| Oct 22, 2026 | $20.09 | $20.45 | $19.71 | $19.83 | -3.88% | 748,532 |
| Oct 21, 2026 | $20.82 | $20.87 | $20.27 | $20.63 | -0.34% | 302,673 |
| Oct 20, 2026 | $20.75 | $21.36 | $20.57 | $20.70 | -0.72% | 234,066 |
| Oct 19, 2026 | $20.90 | $21.28 | $20.67 | $20.85 | -0.33% | 290,417 |
| Oct 16, 2026 | $20.50 | $21.18 | $20.42 | $20.92 | +1.80% | 383,778 |
| Oct 15, 2026 | $19.59 | $20.61 | $19.39 | $20.55 | +6.20% | 542,381 |
| Oct 14, 2026 | $19.94 | $19.99 | $19.00 | $19.35 | -4.77% | 517,681 |
| Oct 13, 2026 | $20.29 | $21.00 | $20.08 | $20.32 | +0.59% | 561,886 |
| Oct 12, 2026 | $20.45 | $20.56 | $19.92 | $20.20 | -1.75% | 157,400 |
| Oct 9, 2026 | $19.95 | $20.64 | $19.95 | $20.56 | +4.74% | 432,766 |
| Oct 8, 2026 | $19.52 | $19.86 | $19.41 | $19.63 | +0.26% | 238,222 |
| Oct 7, 2026 | $19.64 | $19.86 | $19.02 | $19.58 | -3.02% | 815,633 |
| Oct 6, 2026 | $19.88 | $20.40 | $19.75 | $20.19 | +2.07% | 409,691 |
| Oct 5, 2026 | $20.10 | $20.12 | $19.60 | $19.78 | -1.59% | 376,376 |
| Oct 2, 2026 | $20.56 | $21.02 | $19.85 | $20.10 | -0.94% | 382,920 |
| Oct 1, 2026 | $20.85 | $20.85 | $20.12 | $20.29 | -2.83% | 653,662 |
| Sep 30, 2026 | $21.43 | $21.82 | $20.83 | $20.88 | -2.06% | 597,224 |
| Sep 29, 2026 | $21.15 | $21.57 | $20.99 | $21.32 | +1.43% | 258,433 |
| Sep 28, 2026 | $21.50 | $21.62 | $21.01 | $21.02 | -5.70% | 284,136 |
| Sep 25, 2026 | $22.09 | $22.35 | $21.81 | $22.29 | +1.09% | 345,796 |
| Sep 24, 2026 | $22.08 | $22.36 | $21.59 | $22.05 | -1.47% | 404,752 |
| Sep 23, 2026 | $22.38 | $22.49 | $22.01 | $22.38 | -2.48% | 290,489 |
| Sep 22, 2026 | $22.55 | $23.03 | $22.12 | $22.95 | +2.55% | 426,085 |
| Sep 21, 2026 | $22.89 | $22.96 | $22.17 | $22.38 | -2.31% | 1,019,275 |
| Sep 18, 2026 | $22.00 | $23.09 | $21.83 | $22.91 | +6.41% | 1,251,654 |
| Sep 17, 2026 | $21.54 | $21.84 | $21.32 | $21.53 | +2.82% | 336,206 |
| Sep 16, 2026 | $21.45 | $21.45 | $20.70 | $20.94 | -0.76% | 478,939 |
| Sep 15, 2026 | $21.61 | $21.73 | $20.75 | $21.10 | -2.27% | 470,913 |
| Sep 14, 2026 | $22.22 | $22.29 | $21.47 | $21.59 | -5.47% | 357,655 |
| Sep 11, 2026 | $22.87 | $23.16 | $22.74 | $22.84 | +1.60% | 135,249 |
| Sep 10, 2026 | $22.38 | $22.81 | $22.18 | $22.48 | -2.22% | 220,751 |
| Sep 9, 2026 | $23.32 | $23.52 | $22.80 | $22.99 | +0.39% | 326,201 |
| Sep 8, 2026 | $23.62 | $23.62 | $22.75 | $22.90 | -3.05% | 554,460 |
| Sep 4, 2026 | $23.51 | $23.84 | $23.26 | $23.62 | -1.75% | 167,543 |
| Sep 3, 2026 | $24.44 | $24.44 | $23.85 | $24.04 | +1.22% | 602,628 |
| Sep 2, 2026 | $23.28 | $23.90 | $22.89 | $23.75 | +4.12% | 420,292 |
| Sep 1, 2026 | $22.85 | $23.41 | $22.59 | $22.81 | -3.18% | 341,825 |
| Aug 31, 2026 | $23.36 | $23.60 | $22.64 | $23.56 | +0.86% | 504,708 |
| Aug 28, 2026 | $24.33 | $24.33 | $23.19 | $23.36 | -3.11% | 286,331 |
| Aug 27, 2026 | $23.51 | $24.25 | $23.50 | $24.11 | +2.38% | 405,596 |
| Aug 26, 2026 | $23.29 | $23.73 | $23.14 | $23.55 | -1.01% | 381,196 |
| Aug 25, 2026 | $22.92 | $23.83 | $22.83 | $23.79 | +1.88% | 366,049 |
| Aug 24, 2026 | $23.54 | $23.98 | $23.08 | $23.35 | -0.98% | 690,205 |
| Aug 21, 2026 | $23.61 | $23.95 | $23.32 | $23.58 | +2.88% | 968,324 |
| Aug 20, 2026 | $23.03 | $23.41 | $22.68 | $22.92 | -1.38% | 713,558 |
| Aug 19, 2026 | $21.57 | $23.30 | $21.57 | $23.24 | +10.72% | 491,821 |
| Aug 18, 2026 | $22.07 | $22.27 | $20.82 | $20.99 | -6.17% | 916,609 |
| Aug 17, 2026 | $22.95 | $22.95 | $22.22 | $22.37 | -1.76% | 478,730 |
| Aug 14, 2026 | $23.00 | $23.26 | $22.69 | $22.77 | -0.52% | 555,361 |
| Aug 13, 2026 | $22.32 | $22.98 | $22.27 | $22.89 | +1.64% | 516,121 |
| Aug 12, 2026 | $22.60 | $22.67 | $22.21 | $22.52 | +1.49% | 946,000 |
| Aug 11, 2026 | $22.22 | $22.67 | $22.02 | $22.19 | -0.14% | 485,921 |
| Aug 10, 2026 | $21.50 | $22.32 | $21.43 | $22.22 | +2.02% | 459,823 |
| Aug 7, 2026 | $21.58 | $22.66 | $21.08 | $21.78 | +5.37% | 1,644,127 |
| Aug 6, 2026 | $19.32 | $20.73 | $19.21 | $20.67 | +5.03% | 851,246 |
| Aug 5, 2026 | $19.48 | $19.77 | $19.10 | $19.68 | +4.57% | 730,861 |
| Aug 4, 2026 | $19.41 | $19.41 | $18.28 | $18.82 | -1.47% | 1,627,137 |
| Aug 3, 2026 | $18.15 | $19.37 | $18.06 | $19.10 | +4.77% | 799,035 |
| Jul 31, 2026 | $17.73 | $18.50 | $17.16 | $18.23 | +2.19% | 3,895,149 |
| Jul 30, 2026 | $17.22 | $17.84 | $17.22 | $17.84 | +4.76% | 927,900 |
| Jul 29, 2026 | $17.25 | $17.99 | $16.93 | $17.03 | -18.28% | 3,192,999 |
| Jul 28, 2026 | $20.63 | $21.85 | $20.40 | $20.84 | -0.05% | 1,241,312 |
| Jul 27, 2026 | $21.10 | $21.16 | $20.45 | $20.85 | -0.05% | 241,315 |
| Jul 24, 2026 | $21.20 | $21.59 | $20.76 | $20.86 | -1.70% | 484,845 |
| Jul 23, 2026 | $21.14 | $21.55 | $21.04 | $21.22 | -2.17% | 259,721 |
| Jul 22, 2026 | $21.43 | $22.01 | $21.35 | $21.69 | +3.09% | 395,887 |
| Jul 21, 2026 | $20.79 | $21.21 | $20.15 | $21.04 | +3.09% | 1,227,499 |
| Jul 20, 2026 | $20.71 | $20.99 | $20.30 | $20.41 | -1.97% | 849,285 |
| Jul 17, 2026 | $20.75 | $21.19 | $20.12 | $20.82 | -0.67% | 889,406 |
| Jul 16, 2026 | $21.59 | $21.99 | $20.76 | $20.96 | -4.20% | 559,267 |
| Jul 15, 2026 | $22.54 | $22.58 | $21.25 | $21.88 | -3.19% | 743,042 |
| Jul 14, 2026 | $22.99 | $23.14 | $22.37 | $22.60 | +0.62% | 685,009 |
| Jul 13, 2026 | $23.00 | $23.42 | $22.43 | $22.46 | -3.77% | 220,414 |
| Jul 10, 2026 | $23.11 | $23.80 | $23.06 | $23.34 | +0.78% | 683,343 |
| Jul 9, 2026 | $23.02 | $23.58 | $22.85 | $23.16 | +2.21% | 495,514 |
| Jul 8, 2026 | $23.15 | $23.28 | $22.50 | $22.66 | -3.82% | 165,708 |
| Jul 7, 2026 | $23.87 | $24.06 | $23.39 | $23.56 | -2.08% | 103,554 |
| Jul 6, 2026 | $24.84 | $24.87 | $23.76 | $24.06 | -2.20% | 268,573 |
| Jul 2, 2026 | $24.43 | $24.93 | $23.94 | $24.60 | +3.75% | 563,327 |
| Jul 1, 2026 | $23.81 | $24.48 | $23.43 | $23.71 | -0.29% | 88,856 |
| Jun 30, 2026 | $23.30 | $24.09 | $22.96 | $23.78 | +1.62% | 1,302,735 |
| Jun 29, 2026 | $22.88 | $23.60 | $22.51 | $23.40 | +1.43% | 190,888 |
| Jun 26, 2026 | $22.75 | $23.12 | $22.47 | $23.07 | +0.96% | 738,714 |
| Jun 25, 2026 | $23.30 | $23.36 | $22.31 | $22.85 | -0.70% | 795,136 |
| Jun 24, 2026 | $23.99 | $24.38 | $22.60 | $23.01 | -6.84% | 274,904 |
| Jun 23, 2026 | $25.61 | $25.61 | $24.51 | $24.70 | -4.30% | 1,292,217 |
| Jun 22, 2026 | $25.61 | $25.90 | $25.21 | $25.81 | +0.66% | 194,109 |
| Jun 18, 2026 | $25.60 | $26.28 | $25.47 | $25.64 | +0.23% | 237,937 |
| Jun 17, 2026 | $26.85 | $27.02 | $25.38 | $25.58 | -5.01% | 460,656 |
| Jun 16, 2026 | $26.56 | $27.23 | $26.35 | $26.93 | +2.08% | 175,328 |
| Jun 15, 2026 | $25.57 | $26.57 | $25.57 | $26.38 | +4.43% | 301,535 |
| Jun 12, 2026 | $25.31 | $25.33 | $24.73 | $25.26 | +0.44% | 1,132,869 |
| Jun 11, 2026 | $24.79 | $25.36 | $24.38 | $25.15 | +0.36% | 1,915,749 |
| Jun 10, 2026 | $25.18 | $25.56 | $24.72 | $25.06 | -1.69% | 355,189 |
| Jun 9, 2026 | $25.93 | $25.99 | $25.22 | $25.49 | -0.66% | 235,180 |
| Jun 8, 2026 | $25.61 | $26.14 | $25.50 | $25.66 | +0.63% | 151,165 |
| Jun 5, 2026 | $26.13 | $26.36 | $25.50 | $25.50 | -3.30% | 220,789 |
| Jun 4, 2026 | $26.22 | $26.64 | $25.94 | $26.37 | +1.00% | 203,452 |
| Jun 3, 2026 | $25.82 | $26.49 | $25.63 | $26.11 | +1.28% | 833,747 |
| Jun 2, 2026 | $25.55 | $25.95 | $25.20 | $25.78 | +0.90% | 217,313 |
| Jun 1, 2026 | $25.83 | $26.31 | $24.87 | $25.55 | -2.37% | 485,390 |
| May 29, 2026 | $27.00 | $27.68 | $25.08 | $26.17 | -3.72% | 1,971,219 |
| May 28, 2026 | $27.01 | $27.60 | $26.77 | $27.18 | -0.04% | 208,339 |
| May 27, 2026 | $27.33 | $27.53 | $27.19 | $27.19 | -1.56% | 256,234 |
| May 26, 2026 | $27.50 | $27.76 | $27.37 | $27.62 | +1.10% | 794,676 |
| May 22, 2026 | $26.48 | $27.39 | $26.31 | $27.32 | +2.90% | 2,847,854 |
| May 21, 2026 | $26.11 | $26.76 | $26.11 | $26.55 | +0.57% | 302,055 |
| May 20, 2026 | $27.72 | $27.95 | $24.90 | $26.40 | -4.62% | 596,288 |
| May 19, 2026 | $27.61 | $28.20 | $27.48 | $27.68 | -0.43% | 379,615 |
| May 18, 2026 | $28.25 | $28.53 | $27.80 | $27.80 | -1.45% | 168,474 |
| May 15, 2026 | $28.90 | $29.15 | $28.21 | $28.21 | -3.82% | 364,202 |
| May 14, 2026 | $29.39 | $29.40 | $29.20 | $29.33 | -0.61% | 209,080 |
| May 13, 2026 | $29.79 | $29.79 | $29.22 | $29.51 | -1.21% | 263,361 |
| May 12, 2026 | $29.76 | $29.96 | $29.46 | $29.87 | -0.23% | 331,820 |
| May 11, 2026 | $29.72 | $29.94 | $29.41 | $29.94 | +1.18% | 1,206,016 |
| May 8, 2026 | $29.45 | $29.59 | $29.00 | $29.59 | +1.47% | 244,887 |
| May 7, 2026 | $29.97 | $30.26 | $29.02 | $29.16 | -2.70% | 1,518,956 |
| May 6, 2026 | $29.64 | $30.25 | $29.51 | $29.97 | +1.73% | 365,753 |
| May 5, 2026 | $28.32 | $29.50 | $28.32 | $29.46 | +4.14% | 236,521 |
| May 4, 2026 | $28.96 | $29.55 | $27.93 | $28.29 | -2.92% | 976,778 |
| May 1, 2026 | $29.99 | $30.21 | $28.39 | $29.14 | -2.54% | 660,815 |
| Apr 30, 2026 | $30.62 | $30.65 | $29.80 | $29.90 | -1.39% | 4,524,788 |
| Apr 29, 2026 | $30.13 | $30.87 | $30.13 | $30.32 | +0.63% | 454,499 |
| Apr 28, 2026 | $30.64 | $30.85 | $30.07 | $30.13 | -1.05% | 1,069,430 |
| Apr 27, 2026 | $31.93 | $32.05 | $29.00 | $30.45 | -4.61% | 788,491 |
| Apr 24, 2026 | $31.94 | $31.95 | $31.84 | $31.92 | +0.35% | 213,455 |
| Apr 23, 2026 | $31.83 | $31.95 | $31.78 | $31.81 | -0.13% | 4,132,595 |
| Apr 22, 2026 | $32.13 | $32.20 | $31.85 | $31.85 | -0.13% | 477,558 |
| Apr 21, 2026 | $31.92 | $31.98 | $31.87 | $31.89 | -0.09% | 431,135 |
| Apr 20, 2026 | $31.83 | $31.99 | $31.83 | $31.92 | +0.16% | 366,827 |
| Apr 17, 2026 | $31.96 | $31.98 | $31.83 | $31.87 | -0.13% | 338,376 |
| Apr 16, 2026 | $31.99 | $31.99 | $31.78 | $31.91 | +0.16% | 284,571 |
| Apr 15, 2026 | $31.65 | $31.86 | $31.65 | $31.86 | +0.44% | 1,047,614 |
| Apr 14, 2026 | $31.80 | $31.80 | $31.63 | $31.72 | +0.32% | 326,245 |
| Apr 13, 2026 | $31.39 | $31.65 | $31.39 | $31.62 | +0.29% | 185,310 |
| Apr 10, 2026 | $31.53 | $31.65 | $31.48 | $31.53 | 0.00% | 321,480 |
| Apr 9, 2026 | $31.62 | $31.62 | $31.52 | $31.53 | -0.28% | 279,101 |
| Apr 8, 2026 | $31.50 | $31.62 | $31.31 | $31.62 | +0.89% | 1,586,488 |
| Apr 7, 2026 | $31.30 | $31.34 | $31.11 | $31.34 | +0.45% | 531,720 |
| Apr 6, 2026 | $31.28 | $31.28 | $31.09 | $31.20 | +0.03% | 361,767 |
| Apr 2, 2026 | $31.00 | $31.21 | $30.87 | $31.19 | -0.06% | 1,581,223 |
| Apr 1, 2026 | $31.20 | $31.28 | $31.04 | $31.21 | +0.55% | 450,905 |
| Mar 31, 2026 | $31.03 | $31.04 | $30.86 | $31.04 | +0.39% | 272,524 |
| Mar 30, 2026 | $31.32 | $31.32 | $30.84 | $30.92 | -0.39% | 214,397 |
| Mar 27, 2026 | $30.95 | $31.08 | $30.84 | $31.04 | +0.19% | 196,900 |
| Mar 26, 2026 | $30.96 | $31.21 | $30.96 | $30.98 | -0.29% | 234,068 |
| Mar 25, 2026 | $31.50 | $31.50 | $31.04 | $31.07 | -0.22% | 259,781 |
| Mar 24, 2026 | $31.13 | $31.16 | $31.00 | $31.14 | +0.29% | 300,988 |
| Mar 23, 2026 | $30.98 | $31.21 | $30.80 | $31.05 | +1.47% | 342,446 |
| Mar 20, 2026 | $31.17 | $31.25 | $30.60 | $30.60 | -1.35% | 2,831,278 |
| Mar 19, 2026 | $30.76 | $31.18 | $30.20 | $31.02 | -0.51% | 1,669,218 |
| Mar 18, 2026 | $31.24 | $31.32 | $31.11 | $31.18 | -0.54% | 439,260 |
| Mar 17, 2026 | $31.26 | $31.44 | $31.23 | $31.35 | +0.45% | 317,995 |
| Mar 16, 2026 | $31.12 | $31.35 | $31.12 | $31.21 | +0.42% | 431,209 |
| Mar 13, 2026 | $31.40 | $31.40 | $31.05 | $31.08 | -1.08% | 339,901 |
| Mar 12, 2026 | $31.54 | $31.65 | $31.38 | $31.42 | -0.73% | 323,719 |
| Mar 11, 2026 | $31.50 | $31.68 | $31.43 | $31.65 | +0.19% | 413,134 |
| Mar 10, 2026 | $31.47 | $31.76 | $31.47 | $31.59 | +0.38% | 1,582,303 |
| Mar 9, 2026 | $31.26 | $31.60 | $31.26 | $31.47 | +0.32% | 1,663,093 |
| Mar 6, 2026 | $31.18 | $31.53 | $31.11 | $31.37 | +0.42% | 284,577 |
| Mar 5, 2026 | $31.26 | $31.48 | $31.03 | $31.24 | -0.67% | 294,879 |
| Mar 4, 2026 | $31.65 | $31.65 | $31.35 | $31.45 | +0.16% | 159,876 |
| Mar 3, 2026 | $31.05 | $31.57 | $30.99 | $31.40 | -0.29% | 244,032 |
| Mar 2, 2026 | $31.54 | $31.70 | $31.36 | $31.49 | -0.47% | 331,386 |
| Feb 27, 2026 | $31.66 | $31.66 | $31.45 | $31.64 | +0.73% | 403,329 |
| Feb 26, 2026 | $31.43 | $31.55 | $31.39 | $31.41 | -0.38% | 278,995 |
| Feb 25, 2026 | $31.50 | $31.60 | $31.34 | $31.53 | +0.54% | 325,467 |
| Feb 24, 2026 | $31.06 | $31.41 | $31.02 | $31.36 | +0.29% | 266,622 |
| Feb 23, 2026 | $31.40 | $31.41 | $31.24 | $31.27 | -0.19% | 433,921 |
| Feb 20, 2026 | $31.23 | $31.45 | $31.23 | $31.33 | +0.10% | 241,803 |
| Feb 19, 2026 | $31.18 | $31.38 | $31.16 | $31.30 | +0.26% | 1,941,616 |
| Feb 18, 2026 | $31.46 | $31.50 | $31.21 | $31.22 | -0.35% | 249,314 |
| Feb 17, 2026 | $31.15 | $31.36 | $31.10 | $31.33 | -0.44% | 452,720 |
| Feb 13, 2026 | $31.29 | $31.56 | $31.29 | $31.47 | +0.58% | 408,361 |
| Feb 12, 2026 | $31.50 | $31.60 | $31.18 | $31.29 | -0.89% | 430,827 |
| Feb 11, 2026 | $31.80 | $31.80 | $31.44 | $31.57 | +0.13% | 418,309 |
| Feb 10, 2026 | $31.50 | $31.76 | $31.50 | $31.53 | -0.38% | 775,445 |
| Feb 9, 2026 | $31.65 | $31.68 | $31.39 | $31.65 | +1.47% | 711,746 |
| Feb 6, 2026 | $31.47 | $31.61 | $31.12 | $31.19 | +0.35% | 812,440 |
| Feb 5, 2026 | $31.16 | $31.51 | $31.04 | $31.08 | -1.43% | 938,315 |
| Feb 4, 2026 | $31.80 | $31.80 | $31.22 | $31.53 | -0.25% | 646,390 |
| Feb 3, 2026 | $31.70 | $31.80 | $31.19 | $31.61 | +1.64% | 381,740 |
| Feb 2, 2026 | $31.21 | $31.68 | $31.00 | $31.10 | -1.11% | 1,224,767 |
| Jan 30, 2026 | $31.25 | $31.97 | $31.10 | $31.45 | -1.75% | 1,985,770 |
| Jan 29, 2026 | $31.52 | $32.08 | $31.25 | $32.01 | +1.07% | 1,407,390 |
| Jan 28, 2026 | $31.70 | $31.85 | $31.32 | $31.67 | -0.09% | 3,084,081 |
| Jan 27, 2026 | $31.49 | $31.91 | $31.49 | $31.70 | +0.32% | 2,608,501 |
| Jan 26, 2026 | $31.50 | $31.82 | $31.31 | $31.60 | +3.95% | 4,548,407 |
| Jan 23, 2026 | $30.69 | $30.72 | $29.81 | $30.40 | -0.98% | 1,143,177 |
| Jan 22, 2026 | $29.50 | $30.96 | $29.47 | $30.70 | +4.10% | 1,420,429 |
| Jan 21, 2026 | $29.50 | $29.84 | $28.87 | $29.49 | +0.82% | 1,353,533 |
| Jan 20, 2026 | $28.10 | $29.47 | $27.57 | $29.25 | +5.90% | 2,331,453 |
| Jan 16, 2026 | $27.12 | $27.65 | $26.83 | $27.62 | +1.84% | 359,233 |
| Jan 15, 2026 | $26.99 | $27.47 | $26.41 | $27.12 | -0.51% | 689,262 |
| Jan 14, 2026 | $27.05 | $27.45 | $26.49 | $27.26 | +2.64% | 644,496 |
| Jan 13, 2026 | $26.47 | $26.87 | $26.13 | $26.56 | +1.34% | 877,405 |
| Jan 12, 2026 | $25.91 | $26.58 | $25.91 | $26.21 | +4.34% | 1,482,609 |
| Jan 9, 2026 | $25.16 | $25.16 | $24.25 | $25.12 | +1.13% | 1,437,488 |
| Jan 8, 2026 | $24.30 | $24.88 | $24.05 | $24.84 | +0.69% | 524,457 |
| Jan 7, 2026 | $24.59 | $24.88 | $23.48 | $24.67 | -1.95% | 565,909 |
| Jan 6, 2026 | $24.02 | $25.20 | $23.99 | $25.16 | +6.12% | 548,213 |
| Jan 5, 2026 | $23.79 | $24.16 | $23.63 | $23.71 | +2.60% | 764,000 |
| Jan 2, 2026 | $23.36 | $23.38 | $22.00 | $23.11 | +1.01% | 623,234 |
| Dec 31, 2025 | $22.89 | $23.42 | $22.77 | $22.88 | -1.29% | 243,019 |
| Dec 30, 2025 | $23.57 | $23.77 | $23.11 | $23.18 | +0.96% | 357,965 |
| Dec 29, 2025 | $24.00 | $24.13 | $22.95 | $22.96 | -7.87% | 574,384 |
| Dec 26, 2025 | $24.74 | $24.99 | $24.01 | $24.92 | +1.88% | 169,979 |
| Dec 24, 2025 | $24.55 | $24.68 | $24.10 | $24.46 | -1.21% | 133,147 |
| Dec 23, 2025 | $25.05 | $25.10 | $24.32 | $24.76 | -0.52% | 322,395 |
| Dec 22, 2025 | $23.99 | $25.00 | $23.91 | $24.89 | +6.92% | 725,326 |
| Dec 19, 2025 | $22.96 | $23.74 | $22.84 | $23.28 | +2.69% | 3,229,130 |
| Dec 18, 2025 | $22.65 | $23.19 | $22.32 | $22.67 | -0.57% | 842,453 |
| Dec 17, 2025 | $22.77 | $22.99 | $22.39 | $22.80 | +1.92% | 542,203 |
| Dec 16, 2025 | $23.30 | $23.60 | $22.22 | $22.37 | -4.32% | 637,052 |
| Dec 15, 2025 | $23.20 | $23.82 | $22.89 | $23.38 | +1.78% | 911,608 |
| Dec 12, 2025 | $22.90 | $23.48 | $22.56 | $22.97 | +1.59% | 1,137,690 |
| Dec 11, 2025 | $21.87 | $22.68 | $21.70 | $22.61 | +3.67% | 819,648 |
| Dec 10, 2025 | $21.87 | $21.87 | $21.03 | $21.81 | -0.86% | 1,142,536 |
| Dec 9, 2025 | $21.59 | $22.31 | $21.53 | $22.00 | +1.71% | 648,574 |
| Dec 8, 2025 | $22.40 | $22.56 | $21.55 | $21.63 | -2.66% | 499,062 |
| Dec 5, 2025 | $22.51 | $23.00 | $22.05 | $22.22 | +0.91% | 683,530 |
| Dec 4, 2025 | $22.04 | $22.40 | $21.85 | $22.02 | +0.41% | 640,041 |
| Dec 3, 2025 | $21.71 | $22.70 | $21.45 | $21.93 | +4.48% | 1,073,493 |
| Dec 2, 2025 | $21.00 | $21.24 | $20.39 | $20.99 | -0.76% | 622,732 |
| Dec 1, 2025 | $21.85 | $21.86 | $20.39 | $21.15 | +0.19% | 847,998 |
| Nov 28, 2025 | $20.00 | $21.51 | $19.97 | $21.11 | +9.89% | 1,197,950 |
| Nov 26, 2025 | $17.66 | $19.27 | $17.66 | $19.21 | +9.96% | 427,906 |
| Nov 25, 2025 | $17.30 | $17.53 | $16.95 | $17.47 | +3.01% | 684,762 |
| Nov 24, 2025 | $16.37 | $16.96 | $16.37 | $16.96 | +4.31% | 275,053 |
| Nov 21, 2025 | $15.85 | $16.34 | $15.62 | $16.26 | +1.37% | 333,894 |
| Nov 20, 2025 | $16.92 | $17.29 | $15.98 | $16.04 | -4.07% | 630,688 |
| Nov 19, 2025 | $17.09 | $17.27 | $16.46 | $16.72 | -0.30% | 231,157 |
| Nov 18, 2025 | $17.12 | $17.12 | $16.36 | $16.77 | +1.39% | 305,109 |
| Nov 17, 2025 | $16.45 | $16.92 | $16.33 | $16.54 | +0.43% | 749,141 |
| Nov 14, 2025 | $15.99 | $16.57 | $15.64 | $16.47 | -1.67% | 543,661 |
| Nov 13, 2025 | $16.93 | $17.84 | $16.68 | $16.75 | -0.48% | 1,125,840 |
| Nov 12, 2025 | $16.50 | $17.15 | $16.36 | $16.83 | +2.00% | 515,415 |
| Nov 11, 2025 | $16.73 | $16.73 | $16.17 | $16.50 | +0.55% | 273,792 |
| Nov 10, 2025 | $16.29 | $16.71 | $16.17 | $16.41 | +6.21% | 334,132 |
| Nov 7, 2025 | $14.86 | $15.45 | $14.86 | $15.45 | +4.25% | 249,779 |
| Nov 6, 2025 | $15.40 | $16.13 | $14.81 | $14.82 | -1.66% | 426,409 |
| Nov 5, 2025 | $14.92 | $15.30 | $14.87 | $15.07 | +2.80% | 328,419 |
| Nov 4, 2025 | $15.22 | $15.37 | $14.60 | $14.66 | -5.54% | 872,733 |
| Nov 3, 2025 | $15.33 | $15.80 | $14.93 | $15.52 | – | 789,592 |
Seasonality
AAUC return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 23.5% | -4.0% | 1.5% | 15.6% | -4.0% | -6.7% | -5.1% | 10.4% | 5.6% | -3.9% | 11.9% | -0.4% |
| Months up | 2 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 1 of 3 | 0 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 2 of 3 |
| 2026 | 37.5% | 0.6% | -1.9% | -3.7% | -12.5% | -9.1% | -23.3% | 29.2% | -11.4% | -10.0% | 10.0% | |
| 2025 | 34.5% | 2.9% | 6.5% | 17.8% | 18.4% | -5.5% | -4.7% | 8.6% | 25.1% | -13.1% | 38.7% | 8.4% |
| 2024 | -1.5% | -15.6% | 0.0% | 32.7% | -18.0% | -5.5% | 12.8% | -6.5% | 3.0% | 11.4% | -12.9% | 0.9% |
| 2023 | -10.4% |
See a number that looks wrong?