Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alpha Architect (AAUS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 54.55 55.5597 54.55 55.5597 4
5th Feb 2026 (Thu) 54.55 54.55 54.55 54.5191 0
4th Feb 2026 (Wed) 55.23 55.23 55.18 55.2086 552
3rd Feb 2026 (Tue) 55.62 55.62 55.4949 55.4949 0
2nd Feb 2026 (Mon) 55.62 55.975 55.62 55.975 0
30th Jan 2026 (Fri) 55.62 55.6443 55.62 55.6443 0
29th Jan 2026 (Thu) 55.62 55.8557 55.62 55.8557 0
28th Jan 2026 (Wed) 55.62 56.025 55.62 56.025 0
27th Jan 2026 (Tue) 55.62 56.025 55.62 56.025 0
26th Jan 2026 (Mon) 55.62 55.62 55.62 55.765 2,000
23rd Jan 2026 (Fri) 55.37 55.37 55.37 55.4438 100
22nd Jan 2026 (Thu) 55.45 55.45 55.45 55.40 1,148
21st Jan 2026 (Wed) 54.73 54.73 54.73 55.0469 0
20th Jan 2026 (Tue) 54.93 54.93 54.73 54.4509 1,942
19th Jan 2026 (Mon) 55.72 55.72 55.6516 55.6516 0
16th Jan 2026 (Fri) 55.72 55.72 55.6516 55.6516 0
15th Jan 2026 (Thu) 55.72 55.72 55.72 55.6369 100
14th Jan 2026 (Wed) 55.77 55.77 55.5614 55.5614 2
13th Jan 2026 (Tue) 55.77 56.045 55.77 56.045 4
12th Jan 2026 (Mon) 55.77 56.045 55.77 56.045 47
9th Jan 2026 (Fri) 55.77 55.81 55.77 55.9642 5,953
8th Jan 2026 (Thu) 55.54 55.56 55.54 55.6184 1,100
7th Jan 2026 (Wed) 55.46 55.6371 55.46 55.6371 0
6th Jan 2026 (Tue) 55.46 55.735 55.46 55.735 0
5th Jan 2026 (Mon) 55.46 55.46 55.4573 55.4573 3
2nd Jan 2026 (Fri) 55.46 55.46 55.1078 55.1078 0
1st Jan 2026 (Thu) 55.46 55.46 55.1055 55.1055 1
31st Dec 2025 (Wed) 55.46 55.46 55.1055 55.1055 1
30th Dec 2025 (Tue) 55.46 55.4897 55.46 55.4897 1
29th Dec 2025 (Mon) 55.46 55.46 55.46 55.5376 100
26th Dec 2025 (Fri) 55.36 55.7407 55.36 55.7407 0
25th Dec 2025 (Thu) 55.36 55.7532 55.36 55.7532 0
24th Dec 2025 (Wed) 55.36 55.7532 55.36 55.7532 0
23rd Dec 2025 (Tue) 55.36 55.535 55.36 55.535 0
22nd Dec 2025 (Mon) 55.36 55.37 55.34 55.4845 364
19th Dec 2025 (Fri) 54.68 55.1224 54.68 55.1224 0
18th Dec 2025 (Thu) 54.68 54.68 54.6666 54.6666 0
17th Dec 2025 (Wed) 54.68 54.68 54.2176 54.2176 0
16th Dec 2025 (Tue) 54.68 54.68 54.68 54.9032 100
15th Dec 2025 (Mon) 55.01 55.01 55.00 55.015 1,100
12th Dec 2025 (Fri) 55.75 55.75 55.0807 55.0807 43
11th Dec 2025 (Thu) 55.75 55.75 55.6565 55.6565 0
10th Dec 2025 (Wed) 55.75 55.75 55.5519 55.5519 0
9th Dec 2025 (Tue) 55.75 55.75 55.2476 55.2476 0
8th Dec 2025 (Mon) 55.75 55.75 55.2495 55.2495 0
FTSE 100 Latest
Value10,369.75
Change60.53