AUB Stock Prices

Data as of Oct 28, 2026

Last

39.26

Change

-0.16

Open

39.47

Previous

39.42

High

39.52

Low

38.86

Bid

-

Ask

-

Volume

1,019,522

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.248

Opt Volume

1

Open Int

1,058

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	39.47	39.52	38.86	39.26	-0.16	1,019,522	1	0.000	0.248
Oct 27, 2026	39.78	39.90	39.30	39.42	-0.32	1,329,346	3	0.000	0.249
Oct 26, 2026	40.06	40.34	39.64	39.74	-0.15	1,336,959	2	0.000	0.249
Oct 23, 2026	39.82	40.27	39.37	39.89	-0.21	1,284,005	0	0.000	0.251
Oct 22, 2026	38.48	40.12	38.48	40.10	+1.42	1,783,827	6	0.000	0.253
Oct 21, 2026	38.01	38.77	37.97	38.68	+0.47	1,669,913	4	0.261	0.251
Oct 20, 2026	37.62	38.47	37.23	38.21	+0.45	2,393,643	2	0.250	0.250
Oct 19, 2026	38.04	38.14	37.61	37.76	-0.35	1,311,546	1	0.392	0.250
Oct 16, 2026	38.53	38.92	37.88	38.11	-0.19	1,542,554	0	0.000	0.252
Oct 15, 2026	37.72	38.31	37.51	38.30	+0.85	1,443,210	60	0.000	0.259
Oct 14, 2026	36.91	37.59	36.82	37.45	-0.05	1,218,260	46	0.000	0.260
Oct 13, 2026	38.04	38.22	37.40	37.50	-0.34	1,162,231	0	0.000	0.264
Oct 12, 2026	37.81	38.19	37.78	37.84	+0.04	1,300,208	4	0.000	0.265
Oct 9, 2026	37.84	37.93	37.50	37.80	-0.12	856,045	0	0.000	0.275
Oct 8, 2026	37.38	37.97	37.15	37.92	+0.32	1,346,302	0	0.000	0.275
Oct 7, 2026	37.77	37.82	37.31	37.60	-0.54	1,182,402	605	0.268	0.275
Oct 6, 2026	38.57	38.73	38.11	38.14	-0.22	901,970	88	0.000	0.275
Oct 5, 2026	38.54	38.80	38.15	38.36	-0.46	1,274,686	12	0.303	0.275
Oct 2, 2026	38.76	39.18	38.59	38.82	+0.00	1,053,556	60	0.417	0.275
Oct 1, 2026	37.69	38.55	37.22	38.47	+0.52	1,344,428	5	0.512	0.275
Sep 30, 2026	38.07	38.34	37.75	37.95	-0.05	1,297,456	21	0.255	0.274
Sep 29, 2026	38.68	38.84	37.97	38.00	-0.55	1,378,754	0	0.000	0.275
Sep 28, 2026	38.78	38.84	38.46	38.55	-0.23	1,096,204	10	0.000	0.274
Sep 25, 2026	38.79	39.00	38.56	38.78	+0.26	1,440,393	2	0.334	0.275
Sep 24, 2026	38.38	38.69	38.06	38.52	+0.27	1,043,050	0	0.000	0.274
Sep 23, 2026	38.65	38.80	38.25	38.25	-0.41	1,003,551	0	0.000	0.274
Sep 22, 2026	39.14	39.30	38.60	38.66	-0.23	1,253,335	1	0.347	0.274
Sep 21, 2026	39.21	39.37	38.83	38.89	-0.14	1,082,388	1	0.310	0.275
Sep 18, 2026	38.78	39.11	38.51	39.03	+0.06	3,838,507	0	0.000	0.275
Sep 17, 2026	39.58	39.81	38.86	38.97	-0.17	745,668	6	0.411	0.277
Sep 16, 2026	39.95	39.95	38.46	39.14	-0.75	1,297,531	0	0.000	0.277
Sep 15, 2026	39.82	40.35	39.76	39.89	-0.05	964,284	3	0.387	0.277
Sep 14, 2026	39.72	40.28	39.71	39.94	+0.22	1,386,406	0	0.000	0.277
Sep 11, 2026	40.15	40.15	39.19	39.72	+0.10	819,018	70	0.000	0.277
Sep 10, 2026	39.57	39.68	39.13	39.62	+0.08	1,184,059	0	0.000	0.277
Sep 9, 2026	39.89	40.16	39.40	39.54	-0.68	1,449,339	0	0.000	0.277
Sep 8, 2026	41.09	41.17	40.19	40.22	+0.00	1,663,258	2	0.459	0.277
Sep 4, 2026	40.70	41.13	40.70	40.91	+0.14	2,408,100	1	0.253	0.276
Sep 3, 2026	40.99	41.32	40.69	40.77	+0.17	900,585	11	0.309	0.277
Sep 2, 2026	39.87	41.00	39.71	40.60	+1.09	1,342,030	0	0.000	0.277
Sep 1, 2026	40.10	40.48	39.44	39.51	-0.82	841,483	0	0.000	0.275
Aug 31, 2026	40.62	40.68	40.13	40.33	-0.33	723,895	0	0.000	0.275
Aug 28, 2026	41.04	41.13	40.62	40.66	-0.17	784,099	9	0.267	0.275
Aug 27, 2026	40.31	40.87	40.07	40.83	+0.13	534,899	50	0.000	0.275
Aug 26, 2026	40.61	40.91	40.39	40.70	+0.18	595,119	50	0.000	0.275
Aug 25, 2026	41.03	41.06	40.38	40.52	-0.40	740,749	0	0.000	0.275
Aug 24, 2026	41.14	41.62	40.90	40.92	-0.23	616,346	1	0.301	0.275
Aug 21, 2026	41.40	41.63	40.81	41.15	+0.13	1,252,163	10	0.251	0.281
Aug 20, 2026	41.14	41.35	40.82	41.02	-0.34	821,496	22	0.245	0.281
Aug 19, 2026	42.44	42.44	41.20	41.36	-1.00	915,743	77	0.000	0.281
Aug 18, 2026	42.64	42.75	42.13	42.36	-0.18	723,372	6	0.309	0.280
Aug 17, 2026	42.75	43.09	42.52	42.54	-0.34	744,202	4	0.352	0.280
Aug 14, 2026	42.50	43.01	42.37	42.88	+0.22	1,012,855	6	0.330	0.281
Aug 13, 2026	42.64	42.91	42.51	42.66	+0.22	477,154	7	0.324	0.281
Aug 12, 2026	42.25	42.57	42.10	42.44	+0.29	686,052	0	0.000	0.282
Aug 11, 2026	41.80	42.34	41.74	42.15	+0.50	695,233	7	0.328	0.285
Aug 10, 2026	41.70	41.98	41.36	41.65	-0.13	758,792	27	0.171	0.285
Aug 7, 2026	41.90	42.16	40.79	41.78	-0.66	668,881	294	0.312	0.286
Aug 6, 2026	43.40	43.40	42.40	42.44	-0.58	784,467	19	0.167	0.285
Aug 5, 2026	43.34	43.53	42.98	43.02	-0.37	745,464	21	0.304	0.285
Aug 4, 2026	43.00	43.55	42.56	43.39	+0.62	1,152,631	13	0.314	0.285
Aug 3, 2026	42.27	43.08	42.27	42.77	+0.34	850,074	6	0.300	0.285
Jul 31, 2026	42.53	42.64	41.95	42.43	+0.15	908,677	20	0.249	0.285
Jul 30, 2026	42.92	42.95	42.26	42.28	-0.34	676,042	32	0.268	0.286
Jul 29, 2026	42.82	43.12	42.39	42.62	-0.46	971,765	7	0.235	0.286
Jul 28, 2026	42.26	43.16	42.26	43.08	+0.91	862,171	25	0.227	0.286

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.