Dark

AUGR
Augros
stock NYSE

Inactive

Jun 21, 2019

23.87USD-0.781%(-0.19)1,914

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-21	23.8200	23.8899	23.7683	23.8690	-0.781%	1,914	0.000%
2019-06-20	24.0600	24.1800	24.0568	24.0568	+1.240%	1,526	-0.781%
2019-06-19	23.6750	23.7622	23.6400	23.7622	+0.643%	470	+0.449%
2019-06-18	23.6558	23.6558	23.6104	23.6104	+2.392%	474	+1.095%
2019-06-17	23.0700	23.1605	23.0588	23.0588	-0.020%	1,759	+3.514%
2019-06-14	23.0750	23.0750	23.0239	23.0634	-1.136%	1,282	+3.493%
2019-06-13	23.3129	23.3284	23.2600	23.3284	+0.469%	895	+2.317%
2019-06-12	23.3400	23.3400	23.1999	23.2194	-1.231%	4,476	+2.798%
2019-06-11	23.7150	23.7150	23.4700	23.5089	+0.317%	1,745	+1.532%
2019-06-10	23.2800	23.5500	23.2800	23.4345	+1.062%	2,637	+1.854%
2019-06-07	23.1150	23.2200	23.1100	23.1883	+1.300%	1,733	+2.936%
2019-06-06	22.7150	22.8908	22.7000	22.8908	+0.246%	4,184	+4.273%
2019-06-05	22.7104	22.8425	22.7104	22.8347	-0.042%	1,187	+4.530%
2019-06-04	22.5200	22.8444	22.5200	22.8444	+1.985%	597	+4.485%
2019-06-03	22.6600	22.6600	22.3997	22.3997	-0.161%	1,369	+6.559%
2019-05-31	22.4400	22.4400	22.4318	22.4359	-0.944%	562	+6.388%
2019-05-30	22.6600	22.6790	22.5300	22.6497	+0.665%	647	+5.383%
2019-05-29	22.5300	22.5300	22.4450	22.5000	-0.784%	793	+6.084%
2019-05-28	22.6779	22.6779	22.6779	22.6779	-0.233%	8	+5.252%
2019-05-24	22.7600	22.7873	22.7309	22.7309	+0.257%	1,215	+5.007%
2019-05-23	22.8500	22.8500	22.6100	22.6726	-2.222%	1,172	+5.277%
2019-05-22	23.2000	23.2174	23.1879	23.1879	-0.824%	769	+2.937%
2019-05-21	23.3300	23.3806	23.3300	23.3806	+1.486%	497	+2.089%
2019-05-20	23.2900	23.2900	23.0000	23.0383	-2.207%	2,150	+3.606%
2019-05-17	23.8606	23.8606	23.5583	23.5583	-1.356%	1,162	+1.319%
2019-05-16	23.9836	23.9836	23.8821	23.8821	-0.180%	895	-0.055%
2019-05-15	23.9300	23.9300	23.9251	23.9251	+0.876%	442	-0.234%
2019-05-14	23.6000	23.7664	23.6000	23.7174	+1.895%	791	+0.639%
2019-05-13	23.6000	23.6000	23.2763	23.2763	-3.537%	2,902	+2.546%
2019-05-10	23.9800	24.1298	23.6800	24.1298	+0.255%	12,019	-1.081%
2019-05-09	23.9400	24.1231	23.7500	24.0684	-1.009%	1,355	-0.828%
2019-05-08	24.3100	24.4000	24.3100	24.3138	-0.067%	2,040	-1.829%
2019-05-07	24.5500	24.5500	24.2500	24.3301	-1.820%	2,740	-1.895%
2019-05-06	24.5100	24.7812	24.5100	24.7812	-1.482%	3,433	-3.681%
2019-05-03	25.0923	25.1541	25.0900	25.1541	+1.467%	1,146	-5.109%
2019-05-02	24.7100	24.7905	24.6500	24.7905	+0.189%	1,118	-3.717%
2019-05-01	25.0050	25.0050	24.7438	24.7438	-0.654%	1,066	-3.535%
2019-04-30	24.8350	24.9066	24.7800	24.9066	+0.129%	578	-4.166%
2019-04-29	24.8200	24.9200	24.8200	24.8746	+0.188%	2,122	-4.043%
2019-04-26	24.7750	24.8278	24.7750	24.8278	+0.033%	2,409	-3.862%
2019-04-25	24.9400	24.9400	24.7300	24.8196	-1.067%	1,872	-3.830%
2019-04-24	25.1500	25.1500	25.0873	25.0873	+0.028%	2,701	-4.856%
2019-04-23	24.9200	25.1060	24.8600	25.0804	+0.482%	27,752	-4.830%
2019-04-22	24.8400	24.9600	24.8400	24.9600	-0.046%	2,672	-4.371%
2019-04-18	24.9300	24.9899	24.8600	24.9714	-0.017%	2,774	-4.415%
2019-04-17	25.0500	25.0500	24.9550	24.9757	-0.129%	986	-4.431%
2019-04-16	24.9289	25.0080	24.9210	25.0080	+0.988%	3,824	-4.555%
2019-04-15	24.8600	24.8600	24.7183	24.7634	+0.052%	2,167	-3.612%
2019-04-12	24.6700	24.7514	24.6700	24.7505	+1.156%	3,668	-3.562%
2019-04-11	24.4900	24.5400	24.4676	24.4676	-0.294%	1,465	-2.447%
2019-04-10	24.4100	24.5571	24.4100	24.5397	+0.978%	2,162	-2.733%
2019-04-09	24.3000	24.3386	24.3000	24.3021	-0.164%	691	-1.782%
2019-04-08	24.2900	24.3421	24.2617	24.3421	+0.146%	2,819	-1.944%
2019-04-05	24.2900	24.3067	24.2900	24.3067	+0.662%	937	-1.801%
2019-04-04	24.1000	24.1508	24.0750	24.1468	+0.216%	2,050	-1.150%
2019-04-03	24.0000	24.1750	24.0000	24.0947	+1.220%	1,499	-0.937%
2019-04-02	23.7800	23.8042	23.7101	23.8042	-0.114%	1,071	+0.272%
2019-04-01	23.7650	23.8314	23.7650	23.8314	+1.882%	389	+0.158%
2019-03-29	23.3169	23.3912	23.3169	23.3912	+1.071%	612	+2.043%
2019-03-28	23.1700	23.1700	23.1433	23.1433	+0.332%	394	+3.136%
2019-03-27	23.3190	23.3190	23.0400	23.0667	-0.791%	974	+3.478%
2019-03-26	23.3900	23.3900	23.2507	23.2507	+0.541%	540	+2.659%
2019-03-25	22.9800	23.1257	22.9800	23.1257	-0.034%	1,673	+3.214%
2019-03-22	23.6400	23.6400	23.1335	23.1335	-2.283%	4,784	+3.179%
2019-03-21	23.4400	23.6740	23.4400	23.6740	+1.637%	2,222	+0.824%
2019-03-20	23.2900	23.4200	23.1400	23.2928	-0.129%	2,668	+2.474%
2019-03-19	23.3750	23.4100	23.3074	23.3229	+0.002%	2,431	+2.341%
2019-03-18	23.4300	23.4300	23.2500	23.3224	+0.058%	4,996	+2.344%
2019-03-15	23.2268	23.3802	23.2268	23.3089	+0.817%	4,864	+2.403%
2019-03-14	23.1200	23.1590	23.0780	23.1200	-0.231%	7,110	+3.240%
2019-03-13	23.2100	23.2800	23.1681	23.1735	+0.731%	10,214	+3.001%
2019-03-12	23.0800	23.0800	23.0053	23.0053	-0.089%	639	+3.754%
2019-03-11	22.8700	23.0259	22.8700	23.0259	+2.047%	1,053	+3.662%
2019-03-08	22.4000	22.5640	22.4000	22.5640	-0.174%	851	+5.784%
2019-03-07	22.8300	22.8300	22.5501	22.6033	-1.310%	3,594	+5.600%
2019-03-06	23.1000	23.1000	22.9033	22.9033	-0.464%	3,233	+4.216%
2019-03-05	22.9600	23.0250	22.9600	23.0100	+0.011%	1,756	+3.733%
2019-03-04	23.0900	23.1490	22.8191	23.0075	+0.058%	3,292	+3.744%
2019-03-01	23.0600	23.0600	22.9501	22.9942	+0.580%	1,469	+3.804%
2019-02-28	22.9600	22.9600	22.8615	22.8615	-0.761%	1,494	+4.407%
2019-02-27	23.0000	23.0961	23.0000	23.0369	-0.495%	1,086	+3.612%
2019-02-26	23.1790	23.1856	23.1300	23.1515	-0.332%	902	+3.099%
2019-02-25	23.3326	23.3400	23.2287	23.2287	+0.788%	15,765	+2.757%
2019-02-22	22.8600	23.0472	22.8600	23.0472	+1.576%	2,415	+3.566%
2019-02-21	22.6700	22.7301	22.6400	22.6897	+0.250%	2,128	+5.198%
2019-02-20	22.6900	22.7200	22.6100	22.6332	+0.123%	2,149	+5.460%
2019-02-19	22.5100	22.6700	22.5100	22.6054	+0.082%	3,891	+5.590%
2019-02-15	22.5700	22.5869	22.5500	22.5869	+0.507%	2,895	+5.676%
2019-02-14	22.3100	22.4799	22.3100	22.4730	+0.386%	2,847	+6.212%
2019-02-13	22.3900	22.4700	22.3600	22.3866	+0.449%	10,144	+6.622%
2019-02-12	22.2200	22.3100	22.2000	22.2865	+1.687%	3,071	+7.101%
2019-02-11	21.9800	22.0000	21.8860	21.9167	+0.314%	6,307	+8.908%
2019-02-08	21.7500	21.8481	21.6100	21.8481	+0.439%	9,314	+9.250%
2019-02-07	21.6400	21.7899	21.6400	21.7525	-1.912%	11,859	+9.730%
2019-02-06	22.2128	22.2690	22.1766	22.1766	+0.517%	1,514	+7.631%
2019-02-05	21.9900	22.0626	21.9900	22.0626	+0.661%	333	+8.188%
2019-02-04	21.8000	21.9178	21.8000	21.9178	+0.779%	812	+8.902%
2019-02-01	21.7420	21.8400	21.7200	21.7483	-0.252%	3,721	+9.751%
2019-01-31	21.8920	21.8920	21.8032	21.8032	+0.794%	843	+9.475%
2019-01-30	21.4099	21.6315	21.3900	21.6315	+1.929%	425	+10.344%
2019-01-29	21.2518	21.2518	21.2221	21.2221	-0.674%	358	+12.472%
2019-01-28	21.4200	21.4200	21.2460	21.3662	-1.014%	1,654	+11.714%
2019-01-25	21.5699	21.6071	21.5699	21.5851	+2.084%	581	+10.581%
2019-01-24	21.1400	21.1445	21.1295	21.1445	+1.389%	837	+12.885%
2019-01-23	20.9720	20.9720	20.7510	20.8549	+0.657%	1,168	+14.453%
2019-01-22	20.7188	20.7188	20.7188	20.7188	-2.467%	292	+15.205%
2019-01-18	21.2428	21.2428	21.2428	21.2428	+1.601%	54	+12.363%
2019-01-17	20.9081	20.9081	20.9081	20.9081	+0.258%	104	+14.161%
2019-01-16	20.9000	20.9000	20.8542	20.8542	+0.280%	104	+14.457%
2019-01-15	20.7800	20.8100	20.7800	20.7960	+0.914%	2,656	+14.777%
2019-01-14	20.6500	20.6500	20.5300	20.6076	-0.841%	1,132	+15.826%
2019-01-11	20.7700	20.8100	20.7200	20.7824	-0.217%	583	+14.852%
2019-01-10	20.6564	20.8276	20.6564	20.8276	+0.557%	318	+14.603%
2019-01-09	20.7123	20.7123	20.7123	20.7123	+1.662%	202	+15.241%
2019-01-08	20.2900	20.3737	20.2900	20.3737	+0.879%	103	+17.156%
2019-01-07	20.0300	20.1986	20.0300	20.1961	+1.843%	1,314	+18.186%
2019-01-04	19.4900	19.8606	19.4900	19.8307	+4.078%	1,202	+20.364%
2019-01-03	19.4800	19.4800	19.0537	19.0537	-3.493%	767	+25.272%
2019-01-02	19.4300	19.7500	19.4300	19.7434	+0.424%	1,518	+20.896%
2018-12-31	19.6420	19.6600	19.5800	19.6600	+0.543%	5,286	+21.409%
2018-12-28	19.6300	19.7100	19.5539	19.5539	+0.024%	211	+22.068%
2018-12-27	19.2200	19.5493	19.1100	19.5493	+0.506%	700	+22.096%
2018-12-26	18.7600	19.4508	18.7600	19.4508	+3.636%	653	+22.715%
2018-12-24	18.8400	18.9486	18.7683	18.7683	-1.072%	1,150	+27.177%
2018-12-21	19.2650	19.2650	18.9716	18.9716	-2.604%	493	+25.814%
2018-12-20	19.7500	19.7500	19.4600	19.4788	-1.984%	1,264	+22.538%
2018-12-19	19.8731	19.8731	19.8731	19.8731	-1.752%	311	+20.107%
2018-12-18	20.3100	20.3236	20.1900	20.2274	+0.564%	4,152	+18.003%
2018-12-17	20.3700	20.4900	20.1140	20.1140	-1.852%	702	+18.669%
2018-12-14	20.6400	20.6400	20.4935	20.4935	-1.635%	103	+16.471%
2018-12-13	20.8900	20.8900	20.8342	20.8342	-0.563%	212	+14.566%
2018-12-12	21.0000	21.1600	20.9521	20.9521	+1.355%	974	+13.922%
2018-12-11	20.8580	20.9000	20.6720	20.6720	+0.468%	659	+15.465%
2018-12-10	20.4114	20.5758	20.4114	20.5758	-0.306%	340	+16.005%
2018-12-07	20.6200	20.6390	20.6200	20.6390	-1.296%	428	+15.650%
2018-12-06	20.7500	21.0460	20.7000	20.9100	-2.767%	1,986	+14.151%
2018-12-04	21.5050	21.5050	21.5050	21.5050	-1.902%	108	+10.993%
2018-12-03	21.9220	21.9220	21.9220	21.9220	+1.397%	279	+8.881%
2018-11-30	21.6090	21.6200	21.6090	21.6200	-0.254%	978	+10.402%
2018-11-29	21.6750	21.6750	21.6750	21.6750	+0.622%	211	+10.122%
2018-11-28	21.2300	21.5410	21.1500	21.5410	+2.479%	856	+10.807%
2018-11-21	21.0700	21.0700	21.0200	21.0200	+1.841%	260	+13.554%
2018-11-20	20.6400	20.6400	20.6400	20.6400	-3.641%	140	+15.644%
2018-11-19	21.4200	21.4200	21.4200	21.4200	-1.336%	1,296	+11.433%
2018-11-16	21.6297	21.7100	21.6297	21.7100	-0.640%	581	+9.945%
2018-11-15	21.4100	21.8499	21.4100	21.8499	+0.275%	1,005	+9.241%
2018-11-13	21.4800	21.7900	21.4800	21.7900	-2.767%	1,150	+9.541%
2018-11-08	22.5000	22.5000	22.4100	22.4100	-0.863%	5,164	+6.510%
2018-11-07	22.6999	22.6999	22.6050	22.6050	+1.917%	433	+5.592%
2018-11-06	22.2400	22.2600	22.1798	22.1798	+0.135%	4,895	+7.616%
2018-11-05	22.2500	22.2500	21.9795	22.1499	-0.495%	606	+7.761%
2018-11-02	22.2600	22.2600	22.2600	22.2600	+4.116%	330	+7.228%
2018-10-30	21.2100	21.3800	21.2100	21.3800	+0.281%	1,324	+11.642%
2018-10-29	21.3200	21.3200	21.3200	21.3200	+0.566%	264	+11.956%
2018-10-26	21.1500	21.2047	21.1500	21.2000	-2.370%	744	+12.590%
2018-10-25	21.7200	21.7200	21.7147	21.7147	-1.297%	464	+9.921%
2018-10-24	22.4200	22.4200	22.0000	22.0000	-0.452%	654	+8.495%
2018-10-23	22.1000	22.1000	22.1000	22.1000	-3.240%	295	+8.005%
2018-10-22	22.7319	22.8400	22.7319	22.8400	+0.175%	1,649	+4.505%
2018-10-19	23.0300	23.1400	22.8000	22.8000	-1.957%	2,614	+4.689%
2018-10-18	23.2495	23.2590	23.2495	23.2550	-0.705%	680	+2.640%
2018-10-17	23.4200	23.4200	23.4200	23.4200	+0.214%	360	+1.917%
2018-10-16	23.3700	23.3700	23.3700	23.3700	+1.393%	293	+2.135%
2018-10-15	23.0200	23.0490	23.0199	23.0490	+1.048%	756	+3.558%
2018-10-12	23.0299	23.0299	22.8100	22.8100	-0.458%	821	+4.643%
2018-10-11	22.7600	22.9150	22.6800	22.9150	-0.368%	1,257	+4.163%
2018-10-10	23.4503	23.4503	22.9996	22.9996	-3.623%	1,884	+3.780%
2018-10-09	23.8300	23.8641	23.8300	23.8641	-0.758%	889	+0.021%
2018-10-08	24.0300	24.0750	23.8675	24.0463	-0.799%	2,001	-0.737%
2018-10-05	24.4910	24.4910	24.2399	24.2399	-1.489%	1,971	-1.530%
2018-10-04	24.9650	24.9650	24.6058	24.6063	-2.239%	2,806	-2.996%
2018-10-03	25.2700	25.2700	25.1699	25.1699	-0.593%	1,122	-5.168%
2018-10-02	25.3400	25.3500	25.3200	25.3200	-0.883%	505	-5.731%
2018-10-01	25.6199	25.6199	25.5455	25.5455	+0.494%	918	-6.563%
2018-09-28	25.4200	25.4200	25.4200	25.4200	-0.315%	376	-6.101%
2018-09-27	25.5003	25.5003	25.5003	25.5003	+0.198%	320	-6.397%
2018-09-26	25.4700	25.6000	25.4410	25.4500	+0.157%	5,295	-6.212%
2018-09-25	25.4210	25.4350	25.4100	25.4100	+0.435%	3,828	-6.065%
2018-09-24	25.2800	25.4300	25.2800	25.3000	-0.349%	2,047	-5.656%
2018-09-21	25.4000	25.4000	25.3885	25.3885	-0.320%	1,319	-5.985%
2018-09-20	25.3300	25.4700	25.3300	25.4700	+0.991%	375	-6.286%
2018-09-19	25.2000	25.2300	25.1600	25.2200	-0.040%	1,271	-5.357%
2018-09-18	25.2145	25.2400	25.2145	25.2300	-0.072%	405	-5.394%
2018-09-17	25.2800	25.2800	25.2483	25.2483	-0.480%	528	-5.463%
2018-09-14	25.3200	25.3700	25.3200	25.3700	+0.515%	1,911	-5.916%
2018-09-13	25.3000	25.4100	25.2159	25.2400	+0.392%	6,639	-5.432%
2018-09-12	24.9500	25.1414	24.8800	25.1414	+0.477%	1,573	-5.061%
2018-09-11	24.9700	25.0390	24.9700	25.0220	-0.152%	1,441	-4.608%
2018-09-10	25.0100	25.0600	24.9700	25.0600	+0.244%	3,317	-4.753%
2018-09-07	24.9500	24.9990	24.9200	24.9990	-0.521%	3,141	-4.520%
2018-09-06	25.2200	25.2200	25.0500	25.1300	-0.793%	3,691	-5.018%
2018-09-05	25.2500	25.3310	25.2500	25.3310	-1.176%	2,108	-5.772%
2018-09-04	25.5600	25.6325	25.4648	25.6325	-0.049%	3,498	-6.880%
2018-08-31	25.5300	25.6500	25.5300	25.6450	-0.175%	5,429	-6.925%
2018-08-30	25.7200	25.7400	25.6900	25.6900	-0.155%	2,098	-7.088%
2018-08-29	25.6280	25.7307	25.6280	25.7300	+0.665%	1,736	-7.233%
2018-08-28	25.5700	25.6100	25.5000	25.5600	+0.039%	3,880	-6.616%
2018-08-27	25.4700	25.6400	25.4700	25.5500	+1.148%	8,051	-6.579%
2018-08-24	25.2700	25.2700	25.2506	25.2600	+1.161%	1,915	-5.507%
2018-08-23	24.9300	24.9700	24.9300	24.9700	+0.120%	2,225	-4.409%
2018-08-22	24.8400	24.9400	24.8280	24.9400	+0.403%	2,357	-4.294%
2018-08-21	24.7100	24.8690	24.7100	24.8400	+0.526%	1,146	-3.909%
2018-08-20	24.6600	24.7300	24.5954	24.7100	+0.940%	9,162	-3.403%
2018-08-17	24.3500	24.4800	24.3300	24.4800	+0.168%	1,268	-2.496%
2018-08-16	24.4986	24.4986	24.4184	24.4390	+0.779%	2,824	-2.332%
2018-08-15	24.2474	24.2900	24.1879	24.2500	-2.056%	4,187	-1.571%
2018-08-14	24.8000	24.8000	24.7590	24.7590	-0.012%	436	-3.595%
2018-08-13	24.9075	24.9091	24.7348	24.7620	-0.314%	1,699	-3.606%
2018-08-10	24.8800	24.9200	24.8240	24.8400	-1.702%	2,429	-3.909%
2018-08-09	25.2900	25.4200	25.2700	25.2700	-0.394%	2,399	-5.544%
2018-08-08	25.3700	25.3700	25.3490	25.3700	-0.151%	3,898	-5.916%
2018-08-07	25.4390	25.4455	25.4000	25.4083	+0.627%	3,774	-6.058%
2018-08-06	25.2100	25.2500	25.1350	25.2500	+0.001%	30,398	-5.469%
2018-08-03	25.2500	25.2700	25.2108	25.2498	+0.122%	7,612	-5.469%
2018-08-02	24.9400	25.2500	24.9400	25.2190	+0.314%	8,052	-5.353%
2018-08-01	25.0497	25.1600	25.0497	25.1400	0.000%	11,032	-5.056%

.dark-mode .NHGdlf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHGdlf{ color: #333333; background-color: white; border: 2px solid #333333; }AUGRAugrosstock NYSE

AUGR
Augros
stock NYSE