Ault Alliance Inc. (AULT) Historical Stock Data

0.28 ↓0.02 (-6.69%)

As of April 25, 2024, 3:39pm EST.

Historical Data

In the past 30 trading days, AULT is down -2.34% a day on average. There have been 7 days where Ault Alliance Inc. closed green and 23 days where AULT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.30	0.28	↓$0.02 (-6.82%)	0.28	0.31	1.48M
2024-04-24	0.30	0.30	↓$0.01 (-1.71%)	0.29	0.30	1.25M
2024-04-23	0.29	0.32	↑$0.03 (10.42%)	0.28	0.32	1.87M
2024-04-22	0.30	0.30	↑$0.00 (0.61%)	0.27	0.30	3.86M
2024-04-19	0.32	0.30	↓$0.02 (-5.00%)	0.28	0.38	56.92M
2024-04-18	0.27	0.24	↓$0.02 (-8.64%)	0.22	0.27	2.60M
2024-04-17	0.29	0.26	↓$0.03 (-10.11%)	0.26	0.30	1.83M
2024-04-16	0.28	0.29	↑$0.01 (3.85%)	0.26	0.30	1.37M
2024-04-15	0.32	0.28	↓$0.05 (-14.47%)	0.26	0.33	2.10M
2024-04-12	0.34	0.33	↓$0.01 (-3.06%)	0.32	0.35	1.91M
2024-04-11	0.36	0.35	↓$0.01 (-3.30%)	0.34	0.36	2.01M
2024-04-10	0.36	0.36	↓$0.00 (-0.22%)	0.36	0.37	807.27K
2024-04-09	0.37	0.36	↓$0.01 (-1.93%)	0.36	0.37	1.03M
2024-04-08	0.37	0.37	↑$0.00 (1.32%)	0.36	0.39	2.27M
2024-04-05	0.36	0.36	↓$0.00 (-0.06%)	0.36	0.37	0.90M
2024-04-04	0.37	0.36	↓$0.00 (-1.20%)	0.36	0.37	1.14M
2024-04-03	0.37	0.36	↓$0.01 (-2.65%)	0.36	0.37	1.43M
2024-04-02	0.37	0.37	↓$0.00 (-1.26%)	0.36	0.37	1.13M
2024-04-01	0.38	0.37	↓$0.01 (-3.55%)	0.37	0.38	1.18M
2024-03-28	0.36	0.38	↑$0.02 (4.23%)	0.36	0.39	2.32M
2024-03-27	0.37	0.36	↓$0.01 (-2.61%)	0.36	0.38	1.63M
2024-03-26	0.37	0.37	↓$0.01 (-1.88%)	0.36	0.38	1.69M
2024-03-25	0.37	0.37	↑$0.01 (2.13%)	0.36	0.38	2.38M
2024-03-22	0.38	0.36	↓$0.01 (-3.73%)	0.35	0.38	3.22M
2024-03-21	0.37	0.37	↓$0.01 (-1.77%)	0.36	0.38	3.07M
2024-03-20	0.39	0.38	↓$0.01 (-1.71%)	0.36	0.40	5.92M
2024-03-19	0.41	0.37	↓$0.04 (-9.89%)	0.36	0.41	4.98M
2024-03-18	0.43	0.40	↓$0.03 (-6.40%)	0.39	0.43	5.88M
2024-03-15	0.42	0.43	↑$0.01 (2.75%)	0.42	0.46	2.50M
2024-03-14	0.45	0.43	↓$0.02 (-3.52%)	0.41	0.46	4.63M