Canada markets closed

Ault Alliance, Inc. (AULT)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.4706+0.0782 (+19.93%)
At close: 04:00PM EDT
0.4289 -0.04 (-8.86%)
After hours: 07:59PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.50000.57900.41000.47060.470649,016,618
May 20, 20240.40000.41000.36000.39000.39006,792,700
May 17, 20240.36000.45000.36000.38000.38007,029,800
May 16, 20240.34000.39000.33000.35000.35005,312,500
May 15, 20240.36000.36000.33000.34000.34001,162,600
May 14, 20240.34000.36000.34000.36000.36001,433,200
May 13, 20240.35000.37000.34000.35000.35001,159,200
May 10, 20240.38000.38000.35000.35000.3500739,400
May 09, 20240.36000.37000.32000.37000.3700969,500
May 08, 20240.36000.37000.35000.36000.36001,112,500
May 07, 20240.34000.38000.33000.36000.36002,675,400
May 06, 20240.33000.34000.33000.34000.3400942,600
May 03, 20240.34000.34000.32000.33000.33001,035,800
May 02, 20240.29000.33000.28000.33000.33003,597,000
May 01, 20240.29000.30000.29000.29000.2900664,900
Apr 30, 20240.30000.30000.28000.30000.30001,169,200
Apr 29, 20240.30000.33000.29000.30000.30002,871,500
Apr 26, 20240.28000.29000.27000.28000.28001,198,400
Apr 25, 20240.30000.31000.28000.28000.28001,489,700
Apr 24, 20240.30000.30000.29000.30000.30001,252,500
Apr 23, 20240.29000.32000.28000.32000.32001,874,100
Apr 22, 20240.30000.30000.27000.30000.30003,869,800
Apr 19, 20240.32000.38000.28000.30000.300056,832,000
Apr 18, 20240.27000.27000.22000.24000.24002,625,800
Apr 17, 20240.29000.30000.26000.26000.26001,839,700
Apr 16, 20240.28000.30000.26000.29000.29001,383,500
Apr 15, 20240.32000.33000.26000.28000.28002,100,600
Apr 12, 20240.34000.35000.32000.33000.33001,892,600
Apr 12, 20241024:1000 Stock Split
Apr 11, 20240.35160.35160.33200.34180.34182,087,322
Apr 10, 20240.35160.36130.35160.35160.3516834,048
Apr 09, 20240.36130.36130.35160.35160.35161,058,509
Apr 08, 20240.36130.38090.35160.36130.36132,332,979
Apr 05, 20240.35160.36130.35160.35160.3516930,509
Apr 04, 20240.36130.36130.35160.35160.35161,174,733
Apr 03, 20240.36130.36130.35160.35160.35161,473,843
Apr 02, 20240.36130.36130.35160.36130.36131,160,806
Apr 01, 20240.37110.37110.36130.36130.36131,213,030
Mar 28, 20240.35160.38090.35160.37110.37112,397,594
Mar 27, 20240.36130.37110.35160.35160.35161,673,830
Mar 26, 20240.36130.37110.35160.36130.36131,757,798
Mar 25, 20240.36130.37110.35160.36130.36132,453,606
Mar 22, 20240.37110.37110.34180.35160.35163,298,099
Mar 21, 20240.36130.37110.35160.36130.36133,140,506
Mar 20, 20240.38090.39060.35160.37110.37116,077,235
Mar 19, 20240.40040.40040.35160.36130.36135,114,982
Mar 18, 20240.41990.41990.38090.39060.39066,067,610
Mar 15, 20240.41020.44920.41020.41990.41992,594,406
Mar 14, 20240.43950.44920.40040.41990.41994,752,077
Mar 13, 20240.41990.53710.41020.46880.468825,210,675
Mar 12, 20240.46880.47850.37110.38090.380911,371,110
Mar 11, 20240.41020.48830.40040.42970.429720,566,528
Mar 08, 20240.39060.41990.38090.38090.38095,986,099
Mar 07, 20240.40040.40040.37110.38090.38092,574,131
Mar 06, 20240.40040.41020.38090.39060.39062,791,834
Mar 05, 20240.40040.41020.38090.39060.39062,598,810
Mar 04, 20240.43950.43950.39060.39060.39064,145,050
Mar 01, 20240.42970.44920.41020.44920.44923,059,610
Feb 29, 20240.46880.46880.40040.43950.43957,808,614
Feb 28, 20240.47850.53710.45900.47850.478515,347,302
Feb 27, 20240.74220.80080.42970.44920.4492119,997,030
Feb 26, 20240.38090.39060.36130.38090.38092,016,563
Feb 23, 20240.40040.44920.36130.36130.36134,837,990
Feb 22, 20240.40040.41020.38090.39060.39061,694,106
Feb 21, 20240.41020.42970.39060.41020.41021,829,683
Feb 20, 20240.43950.43950.40040.42970.42971,950,208
Feb 16, 20240.44920.45900.41020.43950.43952,627,379
Feb 15, 20240.45900.54690.42970.45900.45905,781,094
Feb 14, 20240.47850.49800.41020.45900.45906,187,622
Feb 13, 20240.41021.02540.40040.50780.507876,665,856
Feb 12, 20240.39060.41990.38090.40040.40042,295,091
Feb 09, 20240.41020.42970.36130.39060.39061,980,006
Feb 08, 20240.38090.41020.35160.39060.39061,992,090
Feb 07, 20240.35160.57620.35160.40040.400414,300,262
Feb 06, 20240.40040.40040.34180.35160.35162,064,179
Feb 05, 20240.48830.49800.37110.40040.40041,642,086
Feb 02, 20240.49800.49800.45900.46880.4688963,174
Feb 01, 20240.49800.55660.47850.50780.50781,690,522
Jan 31, 20240.53710.53710.46880.48830.48831,443,635
Jan 30, 20240.62500.63480.52730.54690.54691,862,144
Jan 29, 20240.62500.65430.60550.63480.6348986,010
Jan 26, 20240.63480.64450.60550.62500.6250894,157
Jan 25, 20240.63480.64450.59570.61520.6152596,992
Jan 24, 20240.68360.80080.60550.60550.60553,567,104
Jan 23, 20240.68360.69340.60550.60550.6055925,798
Jan 22, 20240.75200.77150.68360.68360.6836890,061
Jan 19, 20240.77150.80080.73240.74220.7422866,304
Jan 18, 20240.86911.07420.76170.78130.78132,512,589
Jan 17, 20241.25001.26950.82030.86910.86912,897,920
Jan 17, 20241:25 Stock Split
Jan 16, 20241.46481.46481.22071.22071.2207282,763
Jan 12, 20241.70901.70901.70901.70901.7090750,166
Jan 11, 20241.95311.95311.70901.70901.7090651,547
Jan 10, 20241.70901.95311.70901.70901.7090500,740
Jan 09, 20241.95311.95311.70901.70901.7090651,813
Jan 08, 20242.19732.19731.95311.95311.9531526,807
Jan 05, 20242.19732.19731.95311.95311.9531248,979
Jan 04, 20242.19732.19732.19732.19732.1973345,924
Jan 03, 20242.19732.19732.19732.19732.1973445,641
Jan 02, 20242.44142.44142.44142.44142.4414630,927
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...