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
3rd Apr 2026 (Fri) 52.83 52.83 52.7917 52.7917 0
2nd Apr 2026 (Thu) 52.83 52.83 52.7917 52.7917 0
1st Apr 2026 (Wed) 52.83 52.83 52.7607 52.7607 4
31st Mar 2026 (Tue) 52.83 52.83 52.3832 52.3832 194
30th Mar 2026 (Mon) 52.83 52.83 50.927 50.927 0
27th Mar 2026 (Fri) 52.83 52.83 51.0998 51.0998 0
26th Mar 2026 (Thu) 52.83 52.83 51.9888 51.9888 0
25th Mar 2026 (Wed) 52.83 52.83 52.8025 52.8025 0
24th Mar 2026 (Tue) 52.83 52.83 52.56 52.56 200
23rd Mar 2026 (Mon) 52.83 52.8738 52.83 52.8738 0
20th Mar 2026 (Fri) 52.83 52.83 52.2856 52.2856 0
19th Mar 2026 (Thu) 52.83 52.83 52.83 53.0186 1,000
18th Mar 2026 (Wed) 54.43 54.43 53.1694 53.1694 0
17th Mar 2026 (Tue) 54.43 54.43 53.9163 53.9163 0
16th Mar 2026 (Mon) 54.43 54.43 53.826 53.826 0
13th Mar 2026 (Fri) 54.43 54.43 53.2899 53.2899 116
12th Mar 2026 (Thu) 54.43 54.43 53.6692 53.6692 0
11th Mar 2026 (Wed) 54.43 54.43 54.43 54.465 1,167
10th Mar 2026 (Tue) 53.93 54.43 53.93 54.43 16
9th Mar 2026 (Mon) 53.93 53.93 53.93 54.5997 300
6th Mar 2026 (Fri) 55.79 55.79 54.2065 54.2065 2
5th Mar 2026 (Thu) 55.79 55.79 54.8282 54.8282 3
4th Mar 2026 (Wed) 55.79 55.79 55.075 55.075 0
3rd Mar 2026 (Tue) 55.79 55.79 54.5999 54.5999 0
2nd Mar 2026 (Mon) 55.79 55.79 55.0681 55.0681 0
27th Feb 2026 (Fri) 55.79 55.79 54.9956 54.9956 0
26th Feb 2026 (Thu) 55.79 55.79 55.2672 55.2672 0
25th Feb 2026 (Wed) 55.79 55.79 55.5899 55.5899 0
24th Feb 2026 (Tue) 55.79 55.79 55.124 55.124 0
23rd Feb 2026 (Mon) 55.79 55.79 54.6178 54.6178 30
20th Feb 2026 (Fri) 55.79 55.79 55.2123 55.2123 0
19th Feb 2026 (Thu) 55.79 55.79 54.8274 54.8274 0
18th Feb 2026 (Wed) 55.79 55.79 54.9944 54.9944 0
17th Feb 2026 (Tue) 55.79 55.79 54.6893 54.6893 55
16th Feb 2026 (Mon) 55.79 55.79 54.6301 54.6301 0
13th Feb 2026 (Fri) 55.79 55.79 54.6301 54.6301 0
12th Feb 2026 (Thu) 55.79 55.79 54.7044 54.7044 0
11th Feb 2026 (Wed) 55.79 55.79 55.5722 55.5722 12
10th Feb 2026 (Tue) 55.79 55.79 55.79 55.5781 1,000
9th Feb 2026 (Mon) 54.55 55.795 54.55 55.795 0
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
FTSE 100 Latest
Value10,436.29
Change71.50