Dark

AULT/PD
Ault Alliance, Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock
stock NYSEAMERICAN

Inactive

Sep 9, 2024

21.88USD+1.767%(+0.38)629

Pre-market

0.00USD-100.000%(-21.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-09	21.6400	21.8800	21.6400	21.8800	+1.767%	629	0.000%
2024-09-06	21.7000	21.7000	21.5000	21.5000	-10.230%	8,100	+1.767%
2024-09-05	23.8300	23.9500	23.8300	23.9500	+0.209%	951	-8.643%
2024-09-03	23.4700	23.9000	21.8000	23.9000	+1.702%	5,885	-8.452%
2024-08-30	23.0000	23.5000	22.9216	23.5000	+4.935%	1,453	-6.894%
2024-08-29	24.0000	24.0000	22.3949	22.3949	-3.885%	635	-2.299%
2024-08-28	23.3000	23.3000	23.1800	23.3000	+0.431%	3,133	-6.094%
2024-08-27	23.0400	23.2000	23.0400	23.2000	+0.694%	702	-5.690%
2024-08-26	24.9000	24.9000	21.8900	23.0400	-7.470%	3,961	-5.035%
2024-08-23	24.8999	24.8999	24.8999	24.8999	-0.041%	621	-12.128%
2024-08-21	24.0000	24.9100	24.0000	24.9100	+2.510%	748	-12.164%
2024-08-20	24.0000	24.3000	23.3000	24.3000	+1.250%	3,170	-9.959%
2024-08-19	24.2800	24.3000	24.0001	24.0001	-1.112%	1,384	-8.834%
2024-08-16	24.9200	24.9200	24.2700	24.2700	-2.401%	1,200	-9.848%
2024-08-15	24.9000	25.0900	24.8670	24.8670	+0.392%	2,747	-12.012%
2024-08-14	24.8100	24.8100	24.7700	24.7700	+0.081%	364	-11.667%
2024-08-13	25.0400	25.0500	24.7500	24.7500	-2.559%	2,479	-11.596%
2024-08-12	25.4500	26.7000	25.4000	25.4000	-2.308%	2,968	-13.858%
2024-08-09	26.5500	27.6700	26.0000	26.0000	-1.515%	3,073	-15.846%
2024-08-08	26.9500	26.9500	25.8000	26.4000	-1.895%	1,636	-17.121%
2024-08-07	27.1000	28.4100	26.9001	26.9100	-4.743%	5,936	-18.692%
2024-08-06	26.5000	29.3000	26.5000	28.2500	+3.670%	8,647	-22.549%
2024-08-05	29.4600	29.4600	26.8000	27.2500	-7.783%	2,305	-19.706%
2024-08-02	29.5000	29.6200	29.5000	29.5500	-3.431%	694	-25.956%
2024-08-01	30.4500	30.9295	30.4500	30.6000	+0.328%	1,546	-28.497%
2024-07-31	30.7100	33.6900	30.1100	30.5000	+0.660%	16,083	-28.262%
2024-07-30	27.7000	30.5300	27.5000	30.3000	+9.386%	8,738	-27.789%
2024-07-29	27.5600	28.5000	27.5000	27.7000	+2.569%	4,041	-21.011%
2024-07-25	26.6100	27.0062	26.6100	27.0062	+1.147%	497	-18.982%
2024-07-23	26.7000	26.7000	26.7000	26.7000	+0.755%	368	-18.052%
2024-07-22	26.7000	26.9300	26.0600	26.5000	-0.637%	2,523	-17.434%
2024-07-19	25.5000	26.6700	25.5000	26.6700	+5.415%	647	-17.960%
2024-07-18	26.8500	26.9900	25.0100	25.3000	-3.435%	3,488	-13.518%
2024-07-17	26.6000	26.6000	25.6000	26.2000	-4.484%	3,839	-16.489%
2024-07-16	26.6000	27.4300	26.6000	27.4300	-0.436%	210	-20.233%
2024-07-15	27.5500	27.5500	27.5500	27.5500	+1.661%	1,238	-20.581%
2024-07-12	27.8100	27.8100	27.0000	27.1000	+0.370%	1,601	-19.262%
2024-07-11	25.2601	27.0000	25.2600	27.0000	-1.516%	9,928	-18.963%
2024-07-09	27.4156	27.4156	27.4156	27.4156	+0.608%	1,131	-20.191%
2024-07-05	27.2500	27.2500	27.2500	27.2500	+0.479%	1,567	-19.706%
2024-07-02	27.4700	27.4700	27.1200	27.1200	+1.345%	1,274	-19.322%
2024-07-01	27.0029	27.9365	26.7600	26.7600	-0.149%	2,563	-18.236%
2024-06-28	26.8000	26.8000	26.8000	26.8000	+0.563%	663	-18.358%
2024-06-27	26.8100	27.1853	26.6500	26.6500	0.000%	3,831	-17.899%
2024-06-26	26.5350	26.6500	26.5350	26.6500	+0.756%	1,892	-17.899%
2024-06-25	27.0000	28.9000	26.3501	26.4500	-1.928%	8,350	-17.278%
2024-06-24	27.0000	27.0000	26.3605	26.9700	-0.105%	790	-18.873%
2024-06-20	27.1900	27.1900	26.9800	26.9984	+5.081%	427	-18.958%
2024-06-18	25.3200	25.6929	25.3200	25.6929	+1.513%	1,301	-14.840%
2024-06-17	25.4500	25.4500	25.3100	25.3100	-2.729%	830	-13.552%
2024-06-10	26.0200	26.0200	26.0200	26.0200	-3.451%	235	-15.911%
2024-06-07	27.0750	27.0750	26.9500	26.9500	+2.161%	397	-18.813%
2024-06-06	26.3800	26.3800	26.3800	26.3800	-1.494%	266	-17.058%
2024-06-05	27.0207	27.0207	26.7800	26.7800	+0.622%	610	-18.297%
2024-06-04	26.5000	26.6144	26.5000	26.6144	+1.080%	1,577	-17.789%
2024-06-03	26.3300	26.3300	26.3300	26.3300	+0.381%	257	-16.901%
2024-05-31	26.6000	26.6100	26.1000	26.2300	-4.060%	4,400	-16.584%
2024-05-30	26.6389	27.3900	25.6000	27.3400	+2.397%	2,945	-19.971%
2024-05-29	27.0000	27.4001	26.6400	26.7000	+0.301%	7,097	-18.052%
2024-05-28	25.6800	27.6070	25.6800	26.6200	+3.779%	8,219	-17.806%
2024-05-24	25.6500	26.2500	25.6500	25.6507	+0.081%	4,596	-14.700%
2024-05-23	25.7500	25.7500	24.8600	25.6300	+1.249%	2,595	-14.631%
2024-05-22	24.5000	25.3138	24.5000	25.3138	+8.179%	3,033	-13.565%
2024-05-21	23.0000	23.4100	23.0000	23.4000	+1.739%	1,653	-6.496%
2024-05-20	22.6000	23.0100	22.6000	23.0000	+2.816%	1,746	-4.870%
2024-05-17	24.7500	25.5000	22.2800	22.3700	-14.781%	11,386	-2.190%
2024-05-16	27.4800	27.4800	26.2500	26.2500	+2.941%	815	-16.648%
2024-05-15	25.0000	25.5000	25.0000	25.5000	+2.149%	2,252	-14.196%
2024-05-13	24.9635	24.9635	24.9635	24.9635	+1.684%	819	-12.352%
2024-05-08	24.5500	24.5500	24.5500	24.5500	+0.204%	960	-10.876%
2024-05-07	24.5000	24.5000	24.5000	24.5000	+1.956%	820	-10.694%
2024-05-06	24.0300	24.0300	24.0300	24.0300	-1.514%	216	-8.947%
2024-05-03	24.3292	24.3995	24.3292	24.3995	+1.707%	1,274	-10.326%
2024-05-02	23.9900	23.9900	23.9900	23.9900	+0.333%	167	-8.795%
2024-05-01	23.9000	23.9352	23.9000	23.9103	-0.787%	888	-8.491%
2024-04-30	24.1465	24.1465	24.1000	24.1000	+0.417%	832	-9.212%
2024-04-29	24.2500	24.2500	24.0000	24.0000	+0.587%	464	-8.833%
2024-04-26	23.8600	23.8600	23.8600	23.8600	+0.042%	176	-8.298%
2024-04-24	24.2500	24.2500	23.8500	23.8500	-0.832%	1,638	-8.260%
2024-04-23	24.0513	24.0900	24.0499	24.0500	+0.881%	2,008	-9.023%
2024-04-19	23.8300	23.9797	23.8100	23.8400	+0.084%	611	-8.221%
2024-04-18	24.2200	24.2200	23.7700	23.8200	+0.294%	1,065	-8.144%
2024-04-17	24.0000	24.0000	23.7500	23.7501	-1.082%	1,741	-7.874%
2024-04-16	24.2100	24.2100	24.0100	24.0100	-0.821%	1,117	-8.871%
2024-04-15	24.2087	24.2087	24.2087	24.2087	+0.870%	653	-9.619%
2024-04-12	24.0000	24.0000	24.0000	24.0000	+1.010%	178	-8.833%
2024-04-11	23.7500	24.0075	23.7500	23.7600	+0.169%	981	-7.912%
2024-04-05	23.7200	23.7200	23.7200	23.7200	-2.186%	402	-7.757%
2024-04-03	23.7750	24.2500	23.7750	24.2500	+1.084%	2,100	-9.773%
2024-04-02	23.9250	24.0000	23.9250	23.9900	+1.653%	861	-8.795%
2024-03-28	24.1493	24.1493	23.6000	23.6000	-0.273%	587	-7.288%
2024-03-27	24.4299	24.4299	23.6646	23.6646	-3.133%	804	-7.541%
2024-03-26	24.4300	24.4300	24.4300	24.4300	+3.127%	367	-10.438%
2024-03-25	24.4700	24.4700	23.6892	23.6892	+1.149%	2,856	-7.637%
2024-03-20	23.2000	24.0000	23.0000	23.4200	-1.389%	3,133	-6.576%
2024-03-19	23.6705	23.7500	23.4428	23.7500	+3.037%	852	-7.874%
2024-03-18	23.7500	23.7500	23.0500	23.0500	+1.274%	750	-5.076%
2024-03-14	22.5000	22.7600	22.4100	22.7600	+0.035%	1,342	-3.866%
2024-03-13	22.7520	22.7520	22.7520	22.7520	+1.120%	191	-3.833%
2024-03-12	22.5000	22.6871	22.5000	22.5000	-0.000%	2,001	-2.756%
2024-03-11	22.7900	22.7900	22.5001	22.5001	-2.216%	450	-2.756%
2024-03-08	23.0100	23.0100	23.0100	23.0100	+4.510%	614	-4.911%
2024-03-05	22.0171	22.0171	22.0171	22.0171	-4.273%	191	-0.623%
2024-03-01	23.0000	23.0000	23.0000	23.0000	+5.747%	261	-4.870%
2024-02-29	22.0001	22.2847	21.7500	21.7501	-3.333%	1,676	+0.597%
2024-02-28	22.5000	22.5000	22.5000	22.5000	+5.255%	1,033	-2.756%
2024-02-27	22.4400	22.4900	21.0000	21.3767	-1.034%	2,635	+2.354%
2024-02-26	22.4800	22.4800	21.6000	21.6000	+4.348%	526	+1.296%
2024-02-23	20.7000	20.7000	20.7000	20.7000	-10.000%	734	+5.700%
2024-02-22	23.0000	23.0000	23.0000	23.0000	+6.334%	443	-4.870%
2024-02-21	21.6500	21.6500	21.6300	21.6300	+4.695%	1,515	+1.156%
2024-02-20	20.6600	20.6600	20.6600	20.6600	-6.091%	1,325	+5.905%
2024-02-16	22.0000	22.0000	22.0000	22.0000	+3.651%	556	-0.545%
2024-02-15	21.2250	21.2250	21.2250	21.2250	-2.771%	1,390	+3.086%
2024-02-14	21.6800	21.8300	21.6800	21.8300	+0.599%	1,678	+0.229%
2024-02-13	21.8300	21.8300	21.7000	21.7000	-3.556%	524	+0.829%
2024-02-12	22.8000	22.8000	22.5001	22.5001	+0.000%	1,908	-2.756%
2024-02-07	22.7000	22.7000	22.5000	22.5000	-1.316%	1,328	-2.756%
2024-02-05	22.8500	23.0393	22.8000	22.8001	+0.030%	4,240	-4.036%
2024-02-02	22.7933	22.7933	22.7933	22.7933	-0.683%	440	-4.007%
2024-02-01	22.0000	22.9500	22.0000	22.9500	+4.508%	1,680	-4.662%
2024-01-31	22.0000	22.0000	21.9600	21.9600	-2.496%	627	-0.364%
2024-01-29	21.5900	22.8000	21.0650	22.5222	+3.789%	5,832	-2.851%
2024-01-26	21.7000	21.7000	21.7000	21.7000	+0.115%	749	+0.829%
2024-01-24	21.6751	21.6751	21.6751	21.6751	+5.629%	386	+0.945%
2024-01-23	20.5200	20.5200	20.5200	20.5200	+2.600%	203	+6.628%
2024-01-22	21.8000	21.8000	20.0000	20.0000	-0.498%	527	+9.400%
2024-01-19	19.5000	20.1000	17.6101	20.1000	+5.789%	8,226	+8.856%
2024-01-18	19.0000	19.0000	19.0000	19.0000	+0.264%	453	+15.158%
2024-01-17	18.6300	18.9500	18.5000	18.9500	-5.250%	3,337	+15.462%
2024-01-12	19.9999	19.9999	19.9999	19.9999	+5.192%	300	+9.401%
2024-01-11	18.2500	19.2244	18.2500	19.0128	+1.510%	807	+15.080%
2024-01-10	18.8900	19.6900	18.2700	18.7300	-0.899%	2,848	+16.818%
2024-01-09	18.4500	19.1000	18.4500	18.9000	-0.316%	984	+15.767%
2024-01-08	19.3900	19.3999	18.0571	18.9600	-1.506%	9,722	+15.401%
2024-01-05	19.2500	19.2500	19.2500	19.2500	-0.207%	376	+13.662%
2024-01-04	19.5288	19.5288	19.2900	19.2900	-0.567%	757	+13.427%
2024-01-03	20.1800	20.1800	18.1600	19.4000	-3.722%	5,871	+12.784%
2024-01-02	17.2476	20.7000	17.2476	20.1500	+18.529%	6,789	+8.586%
2023-12-29	21.7700	21.8000	17.0000	17.0000	-24.209%	7,771	+28.706%
2023-12-28	22.4791	22.9600	22.0386	22.4300	-1.298%	1,649	-2.452%
2023-12-27	22.9800	23.0986	22.5000	22.7250	-1.623%	3,833	-3.718%
2023-12-26	22.8389	23.1000	22.8389	23.1000	-0.433%	922	-5.281%
2023-12-22	23.8900	23.8900	22.5000	23.2005	-3.008%	2,131	-5.692%
2023-12-21	23.4000	24.1000	23.4000	23.9200	+2.222%	2,402	-8.528%
2023-12-20	24.1500	24.1500	22.9600	23.4000	+7.614%	6,972	-6.496%
2023-12-19	22.1500	22.1500	21.7443	21.7443	-1.832%	2,809	+0.624%
2023-12-18	22.1500	22.1500	22.1500	22.1500	0.000%	830	-1.219%
2023-12-15	21.8200	22.1500	21.8200	22.1500	+1.512%	600	-1.219%
2023-12-14	22.1500	22.1500	21.4900	21.8200	+1.019%	2,063	+0.275%
2023-12-13	22.0000	22.0000	21.6000	21.6000	-2.702%	850	+1.296%
2023-12-12	22.9400	22.9400	22.0349	22.1999	+6.059%	2,248	-1.441%
2023-12-11	21.6265	22.3400	20.9317	20.9317	-4.726%	5,236	+4.530%
2023-12-08	21.9999	22.3400	21.5000	21.9700	+1.244%	6,853	-0.410%
2023-12-07	22.1400	22.2400	21.3600	21.7000	+2.118%	3,828	+0.829%
2023-12-06	21.5400	22.8000	21.2500	21.2500	-1.346%	3,018	+2.965%
2023-12-05	21.6800	22.8000	21.5100	21.5400	+1.127%	4,231	+1.578%
2023-12-04	21.3100	22.8000	20.9500	21.3000	+1.768%	4,488	+2.723%
2023-12-01	21.5100	21.5500	20.1000	20.9300	-0.238%	8,531	+4.539%
2023-11-30	20.0200	21.3600	20.0200	20.9800	+2.341%	4,989	+4.290%
2023-11-29	20.5900	21.5600	19.7000	20.5000	-2.381%	9,327	+6.732%
2023-11-28	20.9000	21.0194	20.9000	21.0000	-4.328%	1,284	+4.190%
2023-11-27	22.5400	22.5400	21.9500	21.9500	-4.399%	1,072	-0.319%
2023-11-24	22.0100	22.9600	21.3501	22.9600	+6.247%	5,133	-4.704%
2023-11-22	21.6100	21.6100	21.0422	21.6100	+4.801%	2,697	+1.249%
2023-11-21	20.7400	20.7400	20.6200	20.6200	+0.048%	568	+6.111%
2023-11-20	21.6100	21.6100	19.7500	20.6101	+4.514%	6,746	+6.162%
2023-11-17	19.8000	19.8000	19.7200	19.7200	-0.237%	703	+10.953%
2023-11-16	19.3800	19.7669	19.3800	19.7669	+1.447%	1,417	+10.690%
2023-11-15	19.4800	19.7250	19.0200	19.4850	+1.326%	2,869	+12.292%
2023-11-14	19.9600	19.9600	19.2300	19.2300	+2.505%	778	+13.781%
2023-11-13	19.8000	19.8000	18.7600	18.7600	-6.153%	923	+16.631%
2023-11-10	19.0100	19.9900	19.0000	19.9900	+1.421%	2,382	+9.455%
2023-11-09	18.9050	19.7100	18.9050	19.7100	+3.465%	3,219	+11.010%
2023-11-08	18.8958	19.0599	18.8958	19.0499	+2.750%	970	+14.856%
2023-11-07	18.5000	18.5400	18.5000	18.5400	+0.216%	510	+18.015%
2023-11-03	18.5000	18.5000	18.5000	18.5000	-0.430%	987	+18.270%
2023-11-02	19.0000	19.0000	18.0000	18.5799	-2.977%	1,117	+17.762%
2023-11-01	19.1000	19.1500	19.1000	19.1500	+0.891%	761	+14.256%
2023-10-30	18.9809	18.9809	18.9809	18.9809	+0.428%	1,422	+15.274%
2023-10-27	18.6000	18.9000	18.6000	18.9000	-1.176%	455	+15.767%
2023-10-26	19.1250	19.1250	19.1250	19.1250	+0.341%	455	+14.405%
2023-10-25	19.0400	19.0600	19.0400	19.0600	-0.209%	691	+14.795%
2023-10-24	19.1000	19.1000	19.1000	19.1000	+0.579%	1,513	+14.555%
2023-10-23	18.9600	19.0000	18.3000	18.9900	+3.998%	1,831	+15.219%
2023-10-20	18.2500	18.5000	18.2500	18.2600	+1.444%	1,542	+19.825%
2023-10-19	18.8500	18.9768	18.0000	18.0000	-2.280%	1,514	+21.556%
2023-10-18	18.5000	18.9700	18.1018	18.4200	+0.656%	1,845	+18.784%
2023-10-17	17.8800	18.3000	17.8800	18.3000	+1.667%	1,980	+19.563%
2023-10-16	17.9000	18.0000	17.5000	18.0000	+2.916%	2,849	+21.556%
2023-10-13	17.4500	17.4913	17.4500	17.4900	+2.882%	1,656	+25.100%
2023-10-12	17.5000	17.5000	17.0000	17.0000	+1.271%	2,085	+28.706%
2023-10-11	18.8600	18.8600	16.7867	16.7867	-6.376%	2,274	+30.341%
2023-10-10	18.0800	18.0800	17.3000	17.9300	-4.220%	4,423	+22.030%
2023-10-09	18.4100	18.7300	18.4100	18.7200	-0.053%	1,350	+16.880%
2023-10-06	18.7299	18.7300	18.7299	18.7300	-0.266%	1,089	+16.818%
2023-10-05	18.1275	19.0000	18.0000	18.7800	+3.187%	3,928	+16.507%
2023-10-04	18.2000	18.2000	18.2000	18.2000	+4.000%	313	+20.220%
2023-10-02	17.6900	17.7625	17.5000	17.5000	-5.405%	2,002	+25.029%
2023-09-29	18.7626	18.9250	18.3000	18.5000	-0.538%	4,010	+18.270%
2023-09-28	18.6500	18.9900	18.6000	18.6000	+1.466%	2,203	+17.634%
2023-09-27	18.1762	19.0000	18.1762	18.3313	+2.124%	4,328	+19.359%
2023-09-25	17.9500	17.9500	17.9500	17.9500	-0.333%	423	+21.894%
2023-09-22	17.7500	18.9086	17.5000	18.0100	+1.123%	2,334	+21.488%
2023-09-21	18.5390	18.5390	17.8100	17.8100	-1.405%	902	+22.852%
2023-09-20	17.9900	18.6437	17.9900	18.0638	+0.354%	1,258	+21.126%
2023-09-19	18.0001	18.0001	18.0000	18.0000	-1.369%	1,706	+21.556%
2023-09-18	18.2498	18.2498	18.2498	18.2498	-1.352%	372	+19.892%
2023-09-15	18.5000	18.9875	18.5000	18.5000	-3.596%	872	+18.270%
2023-09-13	19.2400	19.2400	18.7000	19.1900	-0.250%	840	+14.018%
2023-09-12	18.3200	19.2380	18.3200	19.2380	+0.042%	2,414	+13.733%
2023-09-11	19.2299	19.2299	19.2299	19.2299	+4.510%	362	+13.781%
2023-09-08	18.4000	18.4000	18.4000	18.4000	+5.143%	230	+18.913%
2023-09-07	16.5000	19.0500	16.2500	17.5000	-3.084%	3,492	+25.029%
2023-09-06	17.6400	19.2500	17.5000	18.0568	+11.187%	3,904	+21.173%
2023-09-05	17.8300	17.8300	16.2400	16.2400	-1.156%	2,341	+34.729%
2023-09-01	16.4300	16.4300	16.4300	16.4300	+4.517%	242	+33.171%
2023-08-31	18.3000	18.5356	15.7000	15.7200	-17.176%	11,041	+39.186%
2023-08-30	17.8552	18.9800	17.8552	18.9800	-0.105%	2,046	+15.279%
2023-08-29	17.6000	19.0000	17.6000	19.0000	+8.696%	6,804	+15.158%
2023-08-28	17.4800	17.4800	17.4800	17.4800	+0.460%	125	+25.172%
2023-08-25	17.9800	17.9998	17.3750	17.4000	+0.144%	2,791	+25.747%
2023-08-24	17.0993	17.9999	17.0993	17.3750	+2.206%	759	+25.928%
2023-08-23	17.8800	18.2500	16.2437	17.0000	-4.815%	11,372	+28.706%
2023-08-22	17.5200	18.4700	17.5200	17.8600	+3.990%	938	+22.508%
2023-08-21	17.1747	17.1747	17.1747	17.1747	+0.968%	281	+27.397%
2023-08-18	18.5000	18.5837	17.0101	17.0101	-9.037%	4,666	+28.629%
2023-08-17	18.0000	18.8250	18.0000	18.7000	+4.411%	4,527	+17.005%
2023-08-16	17.4100	17.9100	17.0001	17.9100	+2.402%	2,526	+22.166%
2023-08-14	17.4900	17.4900	17.0711	17.4899	+6.050%	1,900	+25.101%
2023-08-11	17.0000	17.8300	16.4921	16.4921	+3.011%	2,487	+32.670%
2023-08-10	16.4111	16.4111	16.0101	16.0101	-3.145%	541	+36.664%
2023-08-09	17.0700	18.2600	15.7354	16.5300	+6.302%	5,063	+32.365%
2023-08-08	16.2250	16.2250	15.5501	15.5501	+0.323%	405	+40.706%
2023-08-07	14.7000	15.5000	13.8001	15.5000	0.000%	2,092	+41.161%
2023-08-04	15.5000	15.5000	14.9201	15.5000	+1.973%	3,963	+41.161%
2023-08-03	15.0900	16.0000	14.8352	15.2001	+10.698%	8,867	+43.946%
2023-08-02	13.0000	15.0500	13.0000	13.7312	+8.547%	6,311	+59.345%
2023-08-01	18.1500	18.2000	12.3400	12.6500	-31.806%	30,140	+72.964%
2023-07-31	19.0000	19.0999	18.0700	18.5500	-2.762%	1,998	+17.951%
2023-07-28	19.3500	19.4737	18.8700	19.0770	-2.369%	2,018	+14.693%
2023-07-27	19.3500	19.8000	19.3500	19.5400	+2.518%	4,517	+11.975%
2023-07-26	18.8300	19.6500	18.3500	19.0600	+3.983%	6,663	+14.795%
2023-07-25	17.5000	18.3300	17.3400	18.3300	+5.770%	7,391	+19.367%
2023-07-24	17.2900	17.6550	16.5000	17.3300	+6.319%	7,822	+26.255%
2023-07-21	16.5000	16.5001	16.3000	16.3000	-1.212%	2,185	+34.233%
2023-07-20	15.9600	16.5000	15.9600	16.5000	+3.481%	2,070	+32.606%
2023-07-19	15.5099	15.9450	15.5099	15.9450	+2.937%	2,084	+37.222%
2023-07-18	15.3000	15.8400	15.3000	15.4900	+2.076%	2,594	+41.252%
2023-07-17	15.3132	15.3132	15.1750	15.1750	+2.257%	1,271	+44.185%
2023-07-14	15.4400	15.4900	14.8400	14.8400	+0.610%	1,853	+47.439%
2023-07-13	14.7600	15.6699	14.5500	14.7500	-0.068%	10,767	+48.339%
2023-07-12	13.8800	15.4800	13.8800	14.7600	+6.263%	11,760	+48.238%
2023-07-11	13.9000	13.9000	13.8900	13.8900	+4.830%	915	+57.523%
2023-07-10	14.4000	14.8100	13.2500	13.2500	-4.055%	19,622	+65.132%
2023-07-07	13.7000	13.8912	13.4706	13.8100	+0.256%	3,582	+58.436%
2023-07-06	12.9000	14.0000	12.9000	13.7747	+7.783%	5,077	+58.842%
2023-07-05	12.9799	13.3000	12.7800	12.7800	+6.726%	2,668	+71.205%
2023-07-03	11.6000	12.4500	11.6000	11.9746	+2.963%	6,246	+82.720%
2023-06-30	11.9335	11.9335	11.4836	11.6300	-1.441%	2,434	+88.134%
2023-06-29	11.2500	11.9900	11.2500	11.8000	+4.424%	6,553	+85.424%
2023-06-28	12.3800	12.4900	11.3000	11.3001	+0.445%	12,202	+93.627%
2023-06-27	11.2500	11.2500	11.1000	11.2500	+0.163%	10,426	+94.489%
2023-06-26	11.2500	11.2500	10.9500	11.2317	-0.016%	3,680	+94.806%
2023-06-23	11.1100	11.2500	11.1100	11.2335	+1.371%	2,494	+94.775%
2023-06-22	11.0600	11.1500	10.9800	11.0816	+0.925%	5,055	+97.444%
2023-06-21	10.8500	10.9800	10.8500	10.9800	+1.479%	854	+99.271%
2023-06-20	10.5000	10.8300	10.3124	10.8200	+8.092%	7,024	+102.218%
2023-06-16	11.1499	11.1499	10.0098	10.0100	-6.449%	16,938	+118.581%
2023-06-15	10.9800	10.9800	10.7000	10.7000	+0.943%	1,513	+104.486%
2023-06-14	10.9800	11.0200	10.5999	10.6000	-0.935%	4,999	+106.415%
2023-06-13	11.0000	11.0000	10.7000	10.7000	-4.375%	3,762	+104.486%
2023-06-12	11.0000	11.2000	10.8000	11.1896	+3.607%	4,792	+95.539%
2023-06-09	10.9500	11.0000	10.8000	10.8000	-1.099%	4,894	+102.593%
2023-06-08	10.8294	11.2500	10.7800	10.9200	-0.727%	6,854	+100.366%
2023-06-07	11.0000	11.0600	10.8000	11.0000	+0.917%	6,728	+98.909%
2023-06-06	11.1350	11.2300	10.8500	10.9000	-0.999%	6,133	+100.734%
2023-06-05	11.3600	11.7800	11.0000	11.0100	+1.944%	11,066	+98.728%
2023-06-02	10.8000	10.9000	10.7992	10.8000	0.000%	3,013	+102.593%
2023-06-01	11.1800	11.1800	10.7500	10.8000	-0.277%	2,783	+102.593%
2023-05-31	11.0000	11.0000	10.8300	10.8300	-12.308%	5,019	+102.031%
2023-05-30	12.3500	12.3500	12.3500	12.3500	+7.391%	411	+77.166%
2023-05-26	11.4800	11.5000	11.4800	11.5000	+6.877%	1,257	+90.261%
2023-05-25	11.0000	12.5699	10.7600	10.7600	+0.093%	8,156	+103.346%
2023-05-24	11.0267	11.0267	10.7500	10.7500	0.000%	1,624	+103.535%
2023-05-23	11.0000	11.0000	10.7500	10.7500	-4.867%	1,907	+103.535%
2023-05-22	10.9497	11.3900	10.6002	11.3000	+7.517%	10,646	+93.628%
2023-05-19	10.5100	10.5100	10.5100	10.5100	-4.455%	296	+108.183%
2023-05-18	10.1088	11.0000	10.1088	11.0000	+5.772%	1,876	+98.909%
2023-05-17	10.1999	10.3997	10.1999	10.3997	-0.955%	2,364	+110.391%
2023-05-16	10.7100	10.7100	10.5000	10.5000	-2.778%	5,051	+108.381%
2023-05-15	11.0000	11.0500	10.8000	10.8000	0.000%	2,681	+102.593%
2023-05-12	10.9000	10.9000	10.7999	10.8000	-1.817%	3,442	+102.593%
2023-05-11	10.7000	11.0000	10.5000	10.9999	-2.222%	10,059	+98.911%
2023-05-10	11.3750	11.3750	10.7000	11.2499	-3.847%	35,816	+94.491%
2023-05-09	10.9500	11.7000	10.7250	11.7000	+9.346%	13,976	+87.009%
2023-05-08	10.8500	10.8500	10.7000	10.7000	-1.564%	2,840	+104.486%
2023-05-05	11.0200	11.0500	10.8500	10.8700	+0.184%	2,199	+101.288%
2023-05-04	10.8600	10.8600	10.8500	10.8500	+0.277%	2,823	+101.659%
2023-05-03	10.8000	11.0400	10.8000	10.8200	+0.185%	1,332	+102.218%
2023-05-02	11.0500	11.0500	10.7900	10.8000	-2.262%	4,045	+102.593%
2023-05-01	11.4000	11.4000	10.9050	11.0500	+1.005%	2,504	+98.009%
2023-04-28	10.9500	10.9500	10.9000	10.9400	+0.644%	1,088	+100.000%
2023-04-27	10.8600	11.1100	10.7500	10.8700	-1.182%	6,805	+101.288%
2023-04-26	11.0300	11.3400	10.9102	11.0000	-0.452%	11,834	+98.909%
2023-04-25	11.4500	11.4500	10.9762	11.0500	+0.455%	7,278	+98.009%
2023-04-24	10.9900	11.0000	10.9900	11.0000	0.000%	1,995	+98.909%
2023-04-21	11.0500	11.0500	10.9301	11.0000	+0.733%	3,242	+98.909%
2023-04-20	11.0000	12.0000	10.9200	10.9200	-1.622%	9,872	+100.366%
2023-04-19	11.0300	11.1000	10.9200	11.1000	+0.455%	3,709	+97.117%
2023-04-18	11.7000	11.7000	10.8162	11.0497	-0.453%	14,514	+98.014%
2023-04-17	11.8500	11.8500	11.0287	11.1000	-7.059%	7,106	+97.117%
2023-04-14	11.4500	11.9985	11.3000	11.9430	0.000%	9,227	+83.204%

.dark-mode .BzMGjp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BzMGjp{ color: #333333; background-color: white; border: 2px solid #333333; }AULT/PDAult Alliance, Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stockstock NYSEAMERICAN

AULT/PD
Ault Alliance, Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock
stock NYSEAMERICAN