2m 2m 2m 2m 2m 2m 2m
AUNA A (AUNA)
NYSE
$5.09+$0.005 (+0.10%)
Price as of Jun 23, 2026 7:04 PM EDT- N/AMarket Cap
- -18.72%1-Year Change
- Medical Care FacilitiesIndustry
AUNA A (AUNA)
$5.09+$0.005 (+0.10%)
- 1 Month+22.04%Low Price$4.15High Price$5.27
- 3 Months-6.74%Low Price$4.15High Price$5.98
- 1 Year-15.84%Low Price$4.15High Price$6.77
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/12/2026 | 5.06 | 5.14 | 4.80 | 4.90 | -2.97% | 528,189 |
05/11/2026 | 5.04 | 5.11 | 4.98 | 5.05 | -0.39% | 261,843 |
05/08/2026 | 5.07 | 5.09 | 4.98 | 5.07 | 0.00% | 279,011 |
05/07/2026 | 5.15 | 5.23 | 5.01 | 5.07 | -1.55% | 195,124 |
05/06/2026 | 5.04 | 5.22 | 5.02 | 5.15 | +2.39% | 194,246 |
05/05/2026 | 4.96 | 5.06 | 4.85 | 5.03 | +1.62% | 248,657 |
05/04/2026 | 5.14 | 5.14 | 4.95 | 4.95 | -3.70% | 155,857 |
05/01/2026 | 5.06 | 5.22 | 5.06 | 5.14 | +1.38% | 81,616 |
04/30/2026 | 5.09 | 5.11 | 5.00 | 5.07 | -0.78% | 221,608 |
04/29/2026 | 5.26 | 5.29 | 5.05 | 5.11 | -3.40% | 235,085 |
04/28/2026 | 5.33 | 5.38 | 5.21 | 5.29 | -0.38% | 118,537 |
04/27/2026 | 5.16 | 5.39 | 5.15 | 5.31 | +2.12% | 234,434 |
04/24/2026 | 5.15 | 5.23 | 5.00 | 5.20 | +0.97% | 304,040 |
04/23/2026 | 5.20 | 5.20 | 5.05 | 5.15 | -1.15% | 233,114 |
04/22/2026 | 5.30 | 5.33 | 5.13 | 5.21 | -1.14% | 268,798 |
04/21/2026 | 5.50 | 5.61 | 5.25 | 5.27 | -4.53% | 219,711 |
04/20/2026 | 5.55 | 5.61 | 5.47 | 5.52 | -1.78% | 135,073 |
04/17/2026 | 5.54 | 5.65 | 5.54 | 5.62 | +1.81% | 195,387 |
04/16/2026 | 5.36 | 5.65 | 5.26 | 5.52 | +2.22% | 370,245 |
04/15/2026 | 5.63 | 5.63 | 5.32 | 5.40 | -2.88% | 305,728 |
04/14/2026 | 5.76 | 5.78 | 5.49 | 5.56 | -3.14% | 371,241 |
04/13/2026 | 5.83 | 5.95 | 5.70 | 5.74 | -2.38% | 215,736 |
04/10/2026 | 6.00 | 6.03 | 5.81 | 5.88 | -1.67% | 135,414 |
04/09/2026 | 5.97 | 6.03 | 5.80 | 5.98 | +0.67% | 311,238 |
04/08/2026 | 5.92 | 5.98 | 5.79 | 5.94 | +2.24% | 170,215 |
04/07/2026 | 5.83 | 5.92 | 5.67 | 5.81 | -0.51% | 95,205 |
04/06/2026 | 5.66 | 5.88 | 5.64 | 5.84 | +3.18% | 183,906 |
04/02/2026 | 5.61 | 5.69 | 5.42 | 5.66 | +0.71% | 100,599 |
04/01/2026 | 5.58 | 5.68 | 5.42 | 5.62 | +2.00% | 180,200 |
03/31/2026 | 5.36 | 5.55 | 5.35 | 5.51 | +4.36% | 184,270 |
03/30/2026 | 5.66 | 5.70 | 5.28 | 5.28 | -6.55% | 308,381 |
03/27/2026 | 5.66 | 5.78 | 5.58 | 5.65 | -2.42% | 231,722 |
03/26/2026 | 5.93 | 6.02 | 5.73 | 5.79 | -3.18% | 431,408 |
03/25/2026 | 5.89 | 5.98 | 5.71 | 5.98 | +2.75% | 272,541 |
03/24/2026 | 5.89 | 5.92 | 5.66 | 5.82 | -1.36% | 293,820 |
03/23/2026 | 5.70 | 5.90 | 5.55 | 5.90 | +4.61% | 689,210 |
03/20/2026 | 5.80 | 5.81 | 5.39 | 5.64 | -2.59% | 524,730 |
03/19/2026 | 5.67 | 5.97 | 5.64 | 5.79 | +2.12% | 565,803 |
03/18/2026 | 5.80 | 6.05 | 5.53 | 5.67 | -2.24% | 1,006,542 |
03/17/2026 | 5.19 | 5.90 | 5.19 | 5.80 | +11.97% | 1,291,557 |
03/16/2026 | 5.10 | 5.40 | 5.00 | 5.18 | +1.77% | 560,217 |
03/13/2026 | 4.98 | 5.10 | 4.84 | 5.09 | +2.21% | 508,363 |
03/12/2026 | 5.20 | 5.22 | 4.80 | 4.98 | -4.23% | 585,782 |
03/11/2026 | 5.57 | 6.29 | 5.05 | 5.20 | +8.33% | 2,504,673 |
03/10/2026 | 4.78 | 4.94 | 4.61 | 4.80 | +0.63% | 546,720 |
03/10/2026 |
$0.53 Earnings | |||||
03/09/2026 | 4.77 | 4.81 | 4.52 | 4.77 | -1.24% | 301,741 |
03/06/2026 | 4.91 | 4.92 | 4.69 | 4.83 | -2.42% | 395,421 |
03/05/2026 | 5.03 | 5.14 | 4.94 | 4.95 | -2.17% | 296,101 |
03/04/2026 | 5.07 | 5.13 | 5.03 | 5.06 | +0.80% | 235,540 |
03/03/2026 | 5.06 | 5.10 | 4.81 | 5.02 | -1.95% | 324,687 |
03/02/2026 | 5.30 | 5.35 | 5.07 | 5.12 | -4.12% | 323,592 |
02/27/2026 | 5.36 | 5.49 | 5.34 | 5.34 | +0.38% | 482,983 |
02/26/2026 | 5.13 | 5.34 | 5.07 | 5.32 | +4.93% | 263,840 |
02/25/2026 | 5.15 | 5.23 | 5.07 | 5.07 | -1.36% | 568,201 |
02/24/2026 | 5.12 | 5.19 | 5.00 | 5.14 | +0.59% | 193,648 |
02/23/2026 | 5.27 | 5.27 | 4.93 | 5.11 | -3.22% | 405,647 |
02/20/2026 | 5.07 | 5.34 | 5.07 | 5.28 | +4.76% | 599,306 |
02/19/2026 | 4.85 | 5.04 | 4.85 | 5.04 | +2.44% | 1,688,647 |
02/18/2026 | 4.93 | 4.97 | 4.82 | 4.92 | -0.81% | 742,132 |
02/17/2026 | 5.01 | 5.01 | 4.92 | 4.96 | 0.00% | 370,627 |
02/13/2026 | 4.96 | 5.01 | 4.91 | 4.96 | +0.81% | 515,877 |
02/12/2026 | 4.93 | 4.94 | 4.83 | 4.92 | +1.23% | 488,712 |
02/11/2026 | 4.76 | 4.90 | 4.74 | 4.86 | +2.10% | 1,077,589 |
02/10/2026 | 4.93 | 5.03 | 4.74 | 4.76 | -0.83% | 1,320,723 |
02/09/2026 | 4.78 | 4.87 | 4.75 | 4.80 | +0.84% | 330,931 |
02/06/2026 | 4.53 | 4.78 | 4.46 | 4.76 | +5.54% | 291,966 |
02/05/2026 | 4.57 | 4.74 | 4.47 | 4.51 | -1.96% | 346,737 |
02/04/2026 | 4.63 | 4.77 | 4.57 | 4.60 | -1.50% | 348,565 |
02/03/2026 | 4.85 | 4.85 | 4.67 | 4.67 | -2.91% | 218,505 |
02/02/2026 | 4.90 | 4.90 | 4.78 | 4.81 | -0.82% | 458,753 |