2m 2m 2m 2m 2m 2m 2m
AUNA A (AUNA)
NYSE
$5.07+$0.09 (+1.81%)
Price as of Oct 02, 2026 4:10 PM EDT- $368.6MMarket Cap
- -26.22%1-Year Change
- Medical Care FacilitiesIndustry
AUNA A (AUNA)
$5.07+$0.09 (+1.81%)
- 1 Month-3.30%Low Price$4.98High Price$5.39
- 3 Months-3.11%Low Price$4.88High Price$5.43
- 1 Year-26.22%Low Price$4.15High Price$6.77
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.98 | 5.05 | 4.98 | 4.98 | 0.00% | 77,093 |
09/30/2026 | 5.05 | 5.05 | 4.98 | 4.98 | -1.78% | 78,807 |
09/29/2026 | 5.04 | 5.09 | 4.99 | 5.07 | +1.00% | 93,955 |
09/28/2026 | 5.06 | 5.13 | 4.95 | 5.02 | -1.57% | 195,524 |
09/25/2026 | 5.09 | 5.22 | 5.08 | 5.10 | +0.20% | 75,359 |
09/24/2026 | 5.14 | 5.16 | 5.07 | 5.09 | -1.17% | 63,104 |
09/23/2026 | 5.22 | 5.23 | 5.11 | 5.15 | -1.34% | 154,110 |
09/22/2026 | 5.23 | 5.27 | 5.13 | 5.22 | +0.77% | 157,690 |
09/21/2026 | 5.12 | 5.20 | 5.02 | 5.18 | +1.57% | 131,514 |
09/18/2026 | 5.11 | 5.20 | 5.09 | 5.10 | -0.78% | 153,043 |
09/17/2026 | 5.26 | 5.38 | 5.14 | 5.14 | -1.72% | 193,210 |
09/16/2026 | 5.21 | 5.26 | 5.15 | 5.23 | +1.36% | 81,312 |
09/15/2026 | 5.08 | 5.19 | 5.01 | 5.16 | +1.38% | 131,529 |
09/14/2026 | 5.16 | 5.20 | 5.08 | 5.09 | -1.55% | 104,120 |
09/11/2026 | 5.20 | 5.24 | 5.17 | 5.17 | -0.19% | 62,838 |
09/10/2026 | 5.17 | 5.24 | 5.17 | 5.18 | +0.19% | 93,935 |
09/09/2026 | 5.22 | 5.25 | 5.16 | 5.17 | -1.34% | 83,454 |
09/08/2026 | 5.29 | 5.31 | 5.18 | 5.24 | -0.76% | 149,325 |
09/04/2026 | 5.36 | 5.36 | 5.25 | 5.28 | -2.04% | 85,337 |
09/03/2026 | 5.23 | 5.43 | 5.23 | 5.39 | +3.26% | 115,172 |
09/02/2026 | 5.19 | 5.31 | 5.18 | 5.22 | +1.36% | 80,797 |
09/01/2026 | 5.12 | 5.24 | 5.12 | 5.15 | -0.39% | 58,714 |
08/31/2026 | 5.14 | 5.20 | 5.11 | 5.17 | -0.19% | 151,009 |
08/28/2026 | 5.16 | 5.27 | 5.11 | 5.18 | +1.37% | 103,090 |
08/27/2026 | 5.22 | 5.25 | 5.11 | 5.11 | -2.29% | 189,140 |
08/26/2026 | 5.26 | 5.35 | 5.23 | 5.23 | -0.95% | 86,023 |
08/25/2026 | 5.32 | 5.36 | 5.22 | 5.28 | -0.56% | 80,294 |
08/24/2026 | 5.29 | 5.32 | 5.20 | 5.31 | +0.95% | 151,911 |
08/21/2026 | 5.24 | 5.33 | 5.19 | 5.26 | +0.19% | 95,419 |
08/20/2026 | 5.43 | 5.44 | 5.13 | 5.25 | -3.31% | 252,194 |
08/19/2026 | 4.64 | 5.64 | 4.60 | 5.43 | +0.18% | 913,994 |
08/18/2026 | 5.38 | 5.52 | 5.34 | 5.42 | +0.74% | 496,193 |
08/18/2026 |
$0.15 Earnings | |||||
08/17/2026 | 5.30 | 5.45 | 5.21 | 5.38 | +2.67% | 286,687 |
08/14/2026 | 5.26 | 5.36 | 5.22 | 5.24 | -0.95% | 119,191 |
08/13/2026 | 5.16 | 5.29 | 5.16 | 5.29 | +1.73% | 291,845 |
08/12/2026 | 5.30 | 5.37 | 5.12 | 5.20 | -2.62% | 166,864 |
08/11/2026 | 5.31 | 5.40 | 5.31 | 5.34 | +1.52% | 83,909 |
08/10/2026 | 5.29 | 5.33 | 5.17 | 5.26 | -1.13% | 126,835 |
08/07/2026 | 5.21 | 5.38 | 5.20 | 5.32 | +2.31% | 282,504 |
08/06/2026 | 5.27 | 5.32 | 5.14 | 5.20 | -0.19% | 159,130 |
08/05/2026 | 5.11 | 5.26 | 5.05 | 5.21 | +1.56% | 150,660 |
08/04/2026 | 5.21 | 5.28 | 5.12 | 5.13 | -2.29% | 149,359 |
08/03/2026 | 5.10 | 5.30 | 5.10 | 5.25 | +3.55% | 169,385 |
07/31/2026 | 5.14 | 5.20 | 5.00 | 5.07 | -2.31% | 143,381 |
07/30/2026 | 5.17 | 5.27 | 5.16 | 5.19 | -0.19% | 161,582 |
07/29/2026 | 5.20 | 5.26 | 5.13 | 5.20 | 0.00% | 134,042 |
07/28/2026 | 5.05 | 5.22 | 5.05 | 5.20 | +1.96% | 102,886 |
07/27/2026 | 5.08 | 5.16 | 5.01 | 5.10 | +1.19% | 118,938 |
07/24/2026 | 4.89 | 5.20 | 4.89 | 5.04 | +3.28% | 115,381 |
07/23/2026 | 5.19 | 5.19 | 4.88 | 4.88 | -2.79% | 98,966 |
07/22/2026 | 5.10 | 5.16 | 5.02 | 5.02 | -1.57% | 97,686 |
07/21/2026 | 5.15 | 5.22 | 5.02 | 5.10 | -0.39% | 148,109 |
07/20/2026 | 5.13 | 5.30 | 5.12 | 5.12 | 0.00% | 185,828 |
07/17/2026 | 5.12 | 5.20 | 5.09 | 5.12 | -0.58% | 106,478 |
07/16/2026 | 5.03 | 5.22 | 5.03 | 5.15 | +1.98% | 112,828 |
07/15/2026 | 5.13 | 5.24 | 5.05 | 5.05 | -0.20% | 83,515 |
07/14/2026 | 5.20 | 5.30 | 5.01 | 5.06 | -3.62% | 187,861 |
07/13/2026 | 5.13 | 5.38 | 5.13 | 5.25 | +2.94% | 175,612 |
07/10/2026 | 5.19 | 5.20 | 5.06 | 5.10 | -1.35% | 163,656 |
07/09/2026 | 5.23 | 5.23 | 5.08 | 5.17 | -0.58% | 110,484 |
07/08/2026 | 5.13 | 5.30 | 5.11 | 5.20 | +0.58% | 144,929 |
07/07/2026 | 5.40 | 5.42 | 5.16 | 5.17 | -2.45% | 134,231 |
07/06/2026 | 5.25 | 5.49 | 5.19 | 5.30 | +0.57% | 312,907 |
07/02/2026 | 5.17 | 5.32 | 5.12 | 5.27 | +2.53% | 201,466 |
07/01/2026 | 5.18 | 5.32 | 5.12 | 5.14 | +0.19% | 181,484 |
06/30/2026 | 4.96 | 5.21 | 4.94 | 5.13 | +2.40% | 442,518 |
06/29/2026 | 5.21 | 5.27 | 5.01 | 5.01 | -2.72% | 159,242 |
06/26/2026 | 4.91 | 5.18 | 4.91 | 5.15 | +3.00% | 174,587 |
06/25/2026 | 4.92 | 5.05 | 4.92 | 5.00 | +1.42% | 150,769 |
06/24/2026 | 5.06 | 5.12 | 4.93 | 4.93 | -2.95% | 171,939 |
06/23/2026 | 5.26 | 5.27 | 5.06 | 5.08 | -3.42% | 135,600 |
06/22/2026 | 5.16 | 5.37 | 5.11 | 5.26 | +2.53% | 409,354 |
06/18/2026 | 5.14 | 5.28 | 5.07 | 5.13 | +0.59% | 328,591 |
06/17/2026 | 5.25 | 5.38 | 5.08 | 5.10 | -3.23% | 470,118 |
06/16/2026 | 5.02 | 5.29 | 5.00 | 5.27 | +5.61% | 207,395 |
06/15/2026 | 4.95 | 5.01 | 4.89 | 4.99 | +1.22% | 427,870 |
06/12/2026 | 4.94 | 4.98 | 4.90 | 4.93 | -0.40% | 251,302 |
06/11/2026 | 4.81 | 4.97 | 4.75 | 4.95 | +2.70% | 444,168 |
06/10/2026 | 4.81 | 4.87 | 4.74 | 4.82 | +0.21% | 322,770 |
06/09/2026 | 4.70 | 4.92 | 4.68 | 4.81 | +6.42% | 512,930 |
06/08/2026 | 4.43 | 4.62 | 4.35 | 4.52 | +2.49% | 362,606 |
06/05/2026 | 4.50 | 4.54 | 4.41 | 4.41 | -2.00% | 245,351 |
06/04/2026 | 4.45 | 4.63 | 4.45 | 4.50 | +0.45% | 276,736 |
06/03/2026 | 4.45 | 4.67 | 4.45 | 4.48 | -0.44% | 210,805 |
06/02/2026 | 4.75 | 4.88 | 4.50 | 4.50 | -0.88% | 440,462 |
06/01/2026 | 4.26 | 4.66 | 4.25 | 4.54 | +9.40% | 483,058 |
05/29/2026 | 4.55 | 4.55 | 4.09 | 4.15 | -0.95% | 698,844 |
05/28/2026 | 4.15 | 4.25 | 4.14 | 4.19 | +0.72% | 333,444 |
05/27/2026 | 4.23 | 4.23 | 4.13 | 4.16 | -2.12% | 600,992 |
05/26/2026 | 4.34 | 4.35 | 4.15 | 4.25 | -1.39% | 683,820 |
05/22/2026 | 4.44 | 4.45 | 4.17 | 4.31 | -1.82% | 508,387 |
05/21/2026 | 4.37 | 4.49 | 4.24 | 4.39 | +0.23% | 782,435 |
05/20/2026 | 4.69 | 4.70 | 4.26 | 4.38 | -7.79% | 1,134,256 |
05/19/2026 | 4.86 | 4.88 | 4.72 | 4.75 | -2.26% | 304,565 |
05/19/2026 |
$0.05 Earnings | |||||
05/18/2026 | 4.80 | 4.95 | 4.76 | 4.86 | +1.25% | 143,215 |
05/15/2026 | 4.91 | 4.96 | 4.76 | 4.80 | -4.19% | 253,292 |
05/14/2026 | 4.92 | 5.04 | 4.85 | 5.01 | +2.45% | 141,377 |
05/13/2026 | 4.86 | 4.93 | 4.78 | 4.89 | -0.20% | 329,432 |