American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

AULT

AULT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AULT historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AULT by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 N/A
AULT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AULT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AULT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AULT holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by AULT's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for AULT

Quiver Logo

No former government officials on record as having lobbied for AULT

Revolving Door Dashboard
Corporate Lobbying

AULT Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

AULT Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
AULT Income Statement
AULT Balance Sheet
AULT Cash Flow
U.S. Patents

New AULT patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to AULT from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
AULT News

Recent insights relating to AULT

CNBC Recommendations

Recent picks made for AULT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AULT

AULT Analyst Ratings

AULT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AULT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AULT stock a Buy, Sell, or Hold?

  • What is the price target for $AULT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AULT Top Shareholders
Shareholder
Shares Held
AULT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AULT stock?

  • Who owns the most shares of $AULT stock?

  • What funds own $AULT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AULT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AULT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AULT

No description available

AULT (AULT) Historical Stock Prices

AULT (AULT) closed at $0.2149 on September 9, 2024. Over the past year its adjusted close ranged from $0.0532 to $0.8937. Daily prices go back to January 3, 2023, 423 trading days in all.

  • 1 month+4.22%
  • 3 months-32.84%
  • Year to date+129.84%
  • 1 year-73.50%
  • 3 years—
  • 5 years—
  • Max+68.55%
See every congressional and insider trade on the AULT price chart

Quiver Premium charts AULT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 9, 2024 0.2080 0.2200 0.2050 0.2149 0.2149 972,327
Sep 6, 2024 0.2200 0.2200 0.2011 0.2044 0.2044 539,978
Sep 5, 2024 0.2085 0.2170 0.1976 0.2165 0.2165 671,847
Sep 4, 2024 0.1989 0.2030 0.1978 0.2009 0.2009 353,948
Sep 3, 2024 0.1969 0.2079 0.1930 0.2069 0.2069 1,326,876
Aug 30, 2024 0.2052 0.2085 0.1972 0.1979 0.1979 668,215
Aug 29, 2024 0.2143 0.2143 0.2051 0.2061 0.2061 475,633
Aug 28, 2024 0.2336 0.2340 0.2060 0.2111 0.2111 882,891
Aug 27, 2024 0.2500 0.2500 0.2251 0.2293 0.2293 993,009
Aug 26, 2024 0.2300 0.2442 0.2242 0.2362 0.2362 1,426,655
Aug 23, 2024 0.2350 0.2380 0.2200 0.2279 0.2279 889,293
Aug 22, 2024 0.2359 0.2387 0.2253 0.2314 0.2314 782,435
Aug 21, 2024 0.2278 0.2438 0.2218 0.2354 0.2354 991,738
Aug 20, 2024 0.2463 0.2538 0.2224 0.2290 0.2290 1,288,009
Aug 19, 2024 0.2320 0.2464 0.2206 0.2464 0.2464 3,786,120
Aug 16, 2024 0.2000 0.2324 0.1985 0.2300 0.2300 1,864,827
Aug 15, 2024 0.2026 0.2049 0.1940 0.2000 0.2000 796,823
Aug 14, 2024 0.2145 0.2147 0.1953 0.1980 0.1980 567,176
Aug 13, 2024 0.2000 0.2219 0.1911 0.2112 0.2112 1,614,257
Aug 12, 2024 0.2069 0.2099 0.1922 0.1969 0.1969 1,422,171
Aug 9, 2024 0.2268 0.2268 0.2025 0.2062 0.2062 1,329,037
Aug 8, 2024 0.2200 0.2318 0.2100 0.2200 0.2200 2,548,583
Aug 7, 2024 0.2400 0.2400 0.2200 0.2258 0.2258 965,120
Aug 6, 2024 0.2411 0.2459 0.2286 0.2313 0.2313 702,319
Aug 5, 2024 0.2400 0.2440 0.2260 0.2291 0.2291 1,171,464
Aug 2, 2024 0.2711 0.2714 0.2415 0.2440 0.2440 1,293,787
Aug 1, 2024 0.2810 0.2840 0.2685 0.2701 0.2701 894,577
Jul 31, 2024 0.2834 0.2849 0.2721 0.2778 0.2778 862,136
Jul 30, 2024 0.2984 0.3000 0.2810 0.2815 0.2815 747,281
Jul 29, 2024 0.3100 0.3138 0.2935 0.3000 0.3000 640,861
Jul 26, 2024 0.3023 0.3142 0.2912 0.3073 0.3073 775,745
Jul 25, 2024 0.2822 0.3080 0.2705 0.3000 0.3000 905,681
Jul 24, 2024 0.2900 0.2985 0.2804 0.2878 0.2878 1,443,450
Jul 23, 2024 0.2776 0.2900 0.2748 0.2888 0.2888 749,942
Jul 22, 2024 0.2886 0.2886 0.2741 0.2789 0.2789 1,118,189
Jul 19, 2024 0.2950 0.2959 0.2700 0.2959 0.2959 1,464,286
Jul 18, 2024 0.3158 0.3165 0.2837 0.2894 0.2894 1,090,711
Jul 17, 2024 0.3260 0.3275 0.3150 0.3221 0.3221 872,713
Jul 16, 2024 0.3121 0.3350 0.3121 0.3231 0.3231 1,464,543
Jul 15, 2024 0.2985 0.3200 0.2845 0.3200 0.3200 2,475,195
Jul 12, 2024 0.2805 0.2865 0.2800 0.2825 0.2825 657,802
Jul 11, 2024 0.2800 0.2846 0.2761 0.2802 0.2802 724,825
Jul 10, 2024 0.2873 0.2873 0.2761 0.2783 0.2783 584,160
Jul 9, 2024 0.2800 0.2840 0.2725 0.2779 0.2779 698,431
Jul 8, 2024 0.2900 0.3029 0.2771 0.2784 0.2784 1,429,285
Jul 5, 2024 0.2836 0.2950 0.2804 0.2903 0.2903 587,317
Jul 3, 2024 0.2810 0.2900 0.2752 0.2856 0.2856 584,117
Jul 2, 2024 0.2900 0.2986 0.2712 0.2735 0.2735 1,602,951
Jul 1, 2024 0.2810 0.2900 0.2688 0.2807 0.2807 1,220,646
Jun 28, 2024 0.2824 0.3039 0.2824 0.2898 0.2898 1,067,871
Jun 27, 2024 0.3107 0.3107 0.2820 0.2826 0.2826 2,196,015
Jun 26, 2024 0.3000 0.3162 0.2975 0.3083 0.3083 1,093,005
Jun 25, 2024 0.3031 0.3077 0.2965 0.3000 0.3000 787,933
Jun 24, 2024 0.2944 0.3274 0.2827 0.3000 0.3000 1,874,758
Jun 21, 2024 0.3209 0.3227 0.2834 0.2834 0.2834 1,159,405
Jun 20, 2024 0.3049 0.3444 0.3000 0.3051 0.3051 2,682,962
Jun 18, 2024 0.2790 0.3186 0.2732 0.3107 0.3107 2,961,444
Jun 17, 2024 0.2845 0.2937 0.2700 0.2765 0.2765 1,461,267
Jun 14, 2024 0.2977 0.3030 0.2922 0.2999 0.2999 938,481
Jun 13, 2024 0.3081 0.3081 0.2904 0.2920 0.2920 1,214,067
Jun 12, 2024 0.3181 0.3198 0.3047 0.3081 0.3081 894,727
Jun 11, 2024 0.3100 0.3174 0.3030 0.3062 0.3062 864,241
Jun 10, 2024 0.3160 0.3281 0.3050 0.3200 0.3200 1,020,229
Jun 7, 2024 0.3252 0.3282 0.2930 0.3070 0.3070 1,751,843
Jun 6, 2024 0.3203 0.3377 0.3150 0.3328 0.3328 1,777,852
Jun 5, 2024 0.3329 0.3600 0.3234 0.3335 0.3335 4,154,804
Jun 4, 2024 0.3400 0.3420 0.3303 0.3342 0.3342 1,220,808
Jun 3, 2024 0.3415 0.3577 0.3215 0.3438 0.3438 1,815,637
May 31, 2024 0.3435 0.3689 0.3258 0.3399 0.3399 3,105,645
May 30, 2024 0.3392 0.3479 0.3201 0.3361 0.3361 1,470,982
May 29, 2024 0.3600 0.3610 0.3160 0.3300 0.3300 2,858,129
May 28, 2024 0.3774 0.3774 0.3540 0.3613 0.3613 1,892,765
May 24, 2024 0.3769 0.3850 0.3523 0.3770 0.3770 2,229,096
May 23, 2024 0.3700 0.3927 0.3506 0.3765 0.3765 3,477,742
May 22, 2024 0.4000 0.4203 0.3399 0.3726 0.3726 12,403,056
May 21, 2024 0.5000 0.5790 0.4100 0.4706 0.4706 50,396,062
May 20, 2024 0.4006 0.4133 0.3616 0.3924 0.3924 6,792,658
May 17, 2024 0.3606 0.4499 0.3564 0.3849 0.3849 7,029,833
May 16, 2024 0.3423 0.3940 0.3331 0.3491 0.3491 5,312,490
May 15, 2024 0.3590 0.3590 0.3321 0.3380 0.3380 1,162,632
May 14, 2024 0.3410 0.3590 0.3358 0.3590 0.3590 1,433,198
May 13, 2024 0.3520 0.3655 0.3426 0.3480 0.3480 1,159,181
May 10, 2024 0.3750 0.3750 0.3469 0.3519 0.3519 739,447
May 9, 2024 0.3568 0.3740 0.3241 0.3720 0.3720 969,506
May 8, 2024 0.3640 0.3712 0.3530 0.3612 0.3612 1,112,481
May 7, 2024 0.3377 0.3780 0.3301 0.3612 0.3612 2,675,422
May 6, 2024 0.3324 0.3398 0.3263 0.3375 0.3375 942,557
May 3, 2024 0.3361 0.3361 0.3171 0.3325 0.3325 1,035,755
May 2, 2024 0.2928 0.3335 0.2801 0.3300 0.3300 3,596,975
May 1, 2024 0.2936 0.2954 0.2903 0.2922 0.2922 664,897
Apr 30, 2024 0.2955 0.3039 0.2850 0.2954 0.2954 1,169,230
Apr 29, 2024 0.2982 0.3254 0.2886 0.2954 0.2954 2,871,469
Apr 26, 2024 0.2788 0.2869 0.2746 0.2840 0.2840 1,198,440
Apr 25, 2024 0.2993 0.3100 0.2783 0.2789 0.2789 1,489,681
Apr 24, 2024 0.3041 0.3041 0.2890 0.2989 0.2989 1,252,491
Apr 23, 2024 0.2870 0.3169 0.2810 0.3169 0.3169 1,874,081
Apr 22, 2024 0.2957 0.3040 0.2680 0.2975 0.2975 3,869,822
Apr 19, 2024 0.3200 0.3835 0.2800 0.3040 0.3040 56,974,978
Apr 18, 2024 0.2650 0.2650 0.2206 0.2421 0.2421 2,625,814
Apr 17, 2024 0.2918 0.2996 0.2618 0.2623 0.2623 1,839,698
Apr 16, 2024 0.2779 0.2987 0.2610 0.2886 0.2886 1,383,535
Apr 15, 2024 0.3249 0.3318 0.2560 0.2779 0.2779 2,100,606
Apr 12, 2024 0.3401 0.3483 0.3228 0.3297 0.3297 1,910,298
Apr 11, 2024 0.3606 0.3648 0.3401 0.3487 0.3487 2,038,448
Apr 10, 2024 0.3615 0.3700 0.3603 0.3607 0.3607 814,490
Apr 9, 2024 0.3686 0.3723 0.3615 0.3615 0.3615 1,033,677
Apr 8, 2024 0.3700 0.3900 0.3633 0.3749 0.3749 2,278,254
Apr 5, 2024 0.3610 0.3659 0.3600 0.3608 0.3608 908,674
Apr 4, 2024 0.3669 0.3720 0.3600 0.3625 0.3625 1,147,226
Apr 3, 2024 0.3730 0.3745 0.3600 0.3631 0.3631 1,439,303
Apr 2, 2024 0.3725 0.3733 0.3615 0.3678 0.3678 1,133,608
Apr 1, 2024 0.3836 0.3836 0.3655 0.3700 0.3700 1,184,555
Mar 28, 2024 0.3618 0.3900 0.3600 0.3771 0.3771 2,341,407
Mar 27, 2024 0.3716 0.3750 0.3586 0.3619 0.3619 1,634,599
Mar 26, 2024 0.3720 0.3800 0.3595 0.3650 0.3650 1,716,642
Mar 25, 2024 0.3662 0.3790 0.3570 0.3740 0.3740 2,396,149
Mar 22, 2024 0.3750 0.3789 0.3465 0.3610 0.3610 3,220,787
Mar 21, 2024 0.3735 0.3802 0.3630 0.3669 0.3669 3,066,942
Mar 20, 2024 0.3864 0.3958 0.3620 0.3798 0.3798 5,934,801
Mar 19, 2024 0.4083 0.4083 0.3610 0.3679 0.3679 4,995,052
Mar 18, 2024 0.4250 0.4250 0.3901 0.3978 0.3978 5,925,447
Mar 15, 2024 0.4185 0.4550 0.4185 0.4300 0.4300 2,533,644
Mar 14, 2024 0.4457 0.4578 0.4113 0.4300 0.4300 4,640,661
Mar 13, 2024 0.4321 0.5460 0.4205 0.4780 0.4780 24,619,808
Mar 12, 2024 0.4750 0.4850 0.3774 0.3900 0.3900 11,104,583
Mar 11, 2024 0.4150 0.5000 0.4081 0.4441 0.4441 20,084,461
Mar 8, 2024 0.4000 0.4310 0.3850 0.3926 0.3926 5,845,789
Mar 7, 2024 0.4071 0.4095 0.3800 0.3920 0.3920 2,513,778
Mar 6, 2024 0.4067 0.4215 0.3908 0.4000 0.4000 2,726,444
Mar 5, 2024 0.4050 0.4150 0.3908 0.4002 0.4002 2,537,883
Mar 4, 2024 0.4478 0.4490 0.4000 0.4033 0.4033 4,047,906
Mar 1, 2024 0.4372 0.4579 0.4162 0.4579 0.4579 2,987,906
Feb 29, 2024 0.4758 0.4802 0.4100 0.4460 0.4460 7,625,582
Feb 28, 2024 0.4899 0.5489 0.4686 0.4940 0.4940 14,987,648
Feb 27, 2024 0.7640 0.8187 0.4411 0.4642 0.4642 117,184,555
Feb 26, 2024 0.3865 0.4000 0.3731 0.3899 0.3899 1,969,323
Feb 23, 2024 0.4070 0.4600 0.3650 0.3737 0.3737 4,724,642
Feb 22, 2024 0.4110 0.4162 0.3900 0.3975 0.3975 1,654,416
Feb 21, 2024 0.4248 0.4350 0.4001 0.4200 0.4200 1,786,809
Feb 20, 2024 0.4476 0.4500 0.4125 0.4444 0.4444 1,904,493
Feb 16, 2024 0.4600 0.4735 0.4168 0.4500 0.4500 2,565,765
Feb 15, 2024 0.4706 0.5650 0.4420 0.4672 0.4672 5,645,635
Feb 14, 2024 0.4928 0.5100 0.4168 0.4708 0.4708 6,042,618
Feb 13, 2024 0.4190 1.05 0.4063 0.5180 0.5180 74,868,985
Feb 12, 2024 0.4000 0.4311 0.3850 0.4129 0.4129 2,241,259
Feb 9, 2024 0.4241 0.4369 0.3740 0.3990 0.3990 1,933,579
Feb 8, 2024 0.3910 0.4200 0.3628 0.4000 0.4000 1,945,447
Feb 7, 2024 0.3564 0.5850 0.3552 0.4076 0.4076 13,965,053
Feb 6, 2024 0.4061 0.4100 0.3526 0.3551 0.3551 2,015,773
Feb 5, 2024 0.5000 0.5094 0.3750 0.4110 0.4110 1,603,556
Feb 2, 2024 0.5100 0.5100 0.4702 0.4780 0.4780 940,551
Feb 1, 2024 0.5113 0.5670 0.4900 0.5160 0.5160 1,650,879
Jan 31, 2024 0.5535 0.5535 0.4800 0.4975 0.4975 1,409,783
Jan 30, 2024 0.6350 0.6458 0.5400 0.5560 0.5560 1,818,490
Jan 29, 2024 0.6383 0.6650 0.6200 0.6459 0.6459 962,867
Jan 26, 2024 0.6529 0.6582 0.6233 0.6405 0.6405 873,151
Jan 25, 2024 0.6480 0.6599 0.6130 0.6340 0.6340 583,041
Jan 24, 2024 0.7011 0.8183 0.6211 0.6211 0.6211 3,483,513
Jan 23, 2024 0.7034 0.7118 0.6200 0.6200 0.6200 904,061
Jan 22, 2024 0.7700 0.7900 0.6950 0.7000 0.7000 869,207
Jan 19, 2024 0.7855 0.8234 0.7501 0.7574 0.7574 846,026
Jan 18, 2024 0.8900 1.10 0.7780 0.7999 0.7999 2,453,732
Jan 17, 2024 1.28 1.30 0.8397 0.8937 0.8937 2,830,026
Jan 16, 2024 0.0590 0.0590 0.0510 0.0532 0.0532 6,903,370
Jan 12, 2024 0.0707 0.0707 0.0650 0.0690 0.0690 18,314,621
Jan 11, 2024 0.0815 0.0837 0.0701 0.0711 0.0711 15,906,887
Jan 10, 2024 0.0716 0.0768 0.0691 0.0736 0.0736 12,225,128
Jan 9, 2024 0.0840 0.0840 0.0650 0.0720 0.0720 15,913,377
Jan 8, 2024 0.0869 0.0869 0.0788 0.0791 0.0791 12,861,504
Jan 5, 2024 0.0852 0.0863 0.0825 0.0825 0.0825 6,078,607
Jan 4, 2024 0.0913 0.0920 0.0850 0.0861 0.0861 8,445,433
Jan 3, 2024 0.0929 0.0929 0.0880 0.0900 0.0900 10,879,923
Jan 2, 2024 0.1026 0.1048 0.0950 0.0966 0.0966 15,403,487
Dec 29, 2023 0.0984 0.0993 0.0888 0.0935 0.0935 13,820,997
Dec 28, 2023 0.1100 0.1100 0.0978 0.0992 0.0992 18,301,859
Dec 27, 2023 0.0993 0.1286 0.0920 0.1100 0.1100 51,959,823
Dec 26, 2023 0.0880 0.1039 0.0861 0.0990 0.0990 35,036,497
Dec 22, 2023 0.0820 0.0831 0.0795 0.0818 0.0818 5,872,400
Dec 21, 2023 0.0840 0.0869 0.0813 0.0822 0.0822 7,010,518
Dec 20, 2023 0.0860 0.0868 0.0818 0.0854 0.0854 10,838,928
Dec 19, 2023 0.0858 0.0880 0.0791 0.0866 0.0866 11,082,560
Dec 18, 2023 0.0870 0.0870 0.0811 0.0830 0.0830 7,969,346
Dec 15, 2023 0.0910 0.0920 0.0815 0.0815 0.0815 14,140,208
Dec 14, 2023 0.0885 0.0927 0.0875 0.0880 0.0880 8,144,199
Dec 13, 2023 0.0920 0.0920 0.0832 0.0910 0.0910 10,183,691
Dec 12, 2023 0.0937 0.0937 0.0818 0.0830 0.0830 13,162,792
Dec 11, 2023 0.0970 0.0980 0.0912 0.0936 0.0936 10,421,439
Dec 8, 2023 0.0991 0.1075 0.0955 0.1030 0.1030 18,054,192
Dec 7, 2023 0.0967 0.0969 0.0900 0.0919 0.0919 18,890,212
Dec 6, 2023 0.1234 0.1280 0.1000 0.1020 0.1020 60,409,729
Dec 5, 2023 0.1000 0.1100 0.0930 0.1010 0.1010 23,346,940
Dec 4, 2023 0.1000 0.1060 0.0894 0.0985 0.0985 19,914,849
Dec 1, 2023 0.0852 0.0910 0.0800 0.0896 0.0896 10,382,162
Nov 30, 2023 0.0905 0.0920 0.0810 0.0860 0.0860 15,940,376
Nov 29, 2023 0.1200 0.1200 0.0900 0.0900 0.0900 77,210,649
Nov 28, 2023 0.0850 0.0860 0.0789 0.0812 0.0812 10,514,897
Nov 27, 2023 0.0900 0.0913 0.0854 0.0877 0.0877 11,885,987
Nov 24, 2023 0.0912 0.0928 0.0811 0.0858 0.0858 5,412,080
Nov 22, 2023 0.0918 0.0940 0.0900 0.0906 0.0906 5,760,021
Nov 21, 2023 0.0924 0.0975 0.0900 0.0949 0.0949 10,833,227
Nov 20, 2023 0.1100 0.1100 0.1015 0.1059 0.1059 10,622,604
Nov 17, 2023 0.1144 0.1144 0.1068 0.1090 0.1090 9,041,759
Nov 16, 2023 0.1250 0.1264 0.1075 0.1148 0.1148 43,711,160
Nov 15, 2023 0.1100 0.1100 0.1011 0.1060 0.1060 10,354,117
Nov 14, 2023 0.1136 0.1150 0.1083 0.1148 0.1148 5,414,437
Nov 13, 2023 0.1140 0.1164 0.1100 0.1160 0.1160 4,746,937
Nov 10, 2023 0.1218 0.1260 0.1109 0.1120 0.1120 6,942,193
Nov 9, 2023 0.1224 0.1385 0.1178 0.1234 0.1234 11,015,660
Nov 8, 2023 0.1240 0.1270 0.1185 0.1195 0.1195 16,566,018
Nov 7, 2023 0.1376 0.1399 0.1122 0.1160 0.1160 31,512,882
Nov 6, 2023 0.1157 0.1179 0.1091 0.1157 0.1157 7,862,732
Nov 3, 2023 0.1230 0.1296 0.1200 0.1230 0.1230 7,896,493
Nov 2, 2023 0.1350 0.1364 0.1220 0.1269 0.1269 9,149,759
Nov 1, 2023 0.1190 0.1280 0.1135 0.1270 0.1270 6,708,958
Oct 31, 2023 0.1221 0.1249 0.1135 0.1210 0.1210 10,226,285
Oct 30, 2023 0.1488 0.1520 0.1261 0.1330 0.1330 9,797,836
Oct 27, 2023 0.1552 0.1652 0.1410 0.1446 0.1446 10,629,370
Oct 26, 2023 0.1700 0.1760 0.1513 0.1578 0.1578 19,487,141
Oct 25, 2023 0.1734 0.1800 0.1500 0.1540 0.1540 20,374,696
Oct 24, 2023 0.1990 0.3150 0.1720 0.1800 0.1800 137,471,139
Oct 23, 2023 0.1856 0.1910 0.1545 0.1615 0.1615 37,338,504
Oct 20, 2023 0.1499 0.1562 0.1409 0.1420 0.1420 2,974,758
Oct 19, 2023 0.1557 0.1679 0.1470 0.1499 0.1499 2,557,803
Oct 18, 2023 0.1700 0.1715 0.1528 0.1570 0.1570 3,392,247
Oct 17, 2023 0.1636 0.1900 0.1500 0.1715 0.1715 14,579,924
Oct 16, 2023 0.1670 0.1770 0.1451 0.1451 0.1451 7,245,423
Oct 13, 2023 0.1848 0.1897 0.1650 0.1670 0.1670 4,456,281
Oct 12, 2023 0.1910 0.1936 0.1790 0.1850 0.1850 4,755,001
Oct 11, 2023 0.2000 0.2037 0.1841 0.1950 0.1950 7,832,814
Oct 10, 2023 0.2100 0.2200 0.1820 0.2100 0.2100 9,149,852
Oct 9, 2023 0.3363 0.3420 0.2050 0.2414 0.2414 47,862,458
Oct 6, 2023 0.3000 0.3020 0.2580 0.2720 0.2720 2,453,764
Oct 5, 2023 0.3090 0.3938 0.2851 0.2918 0.2918 9,862,641
Oct 4, 2023 0.3000 0.3000 0.2700 0.2790 0.2790 1,291,903
Oct 3, 2023 0.3100 0.3175 0.2700 0.2970 0.2970 1,042,527
Oct 2, 2023 0.3412 0.3451 0.2990 0.3080 0.3080 1,404,517
Sep 29, 2023 0.4148 0.4200 0.2906 0.3290 0.3290 3,084,802
Sep 28, 2023 0.4031 0.4143 0.3775 0.4003 0.4003 626,041
Sep 27, 2023 0.4010 0.4299 0.3881 0.3945 0.3945 812,142
Sep 26, 2023 0.4256 0.4492 0.3901 0.4057 0.4057 843,178
Sep 25, 2023 0.4625 0.4693 0.4267 0.4352 0.4352 688,694
Sep 22, 2023 0.4923 0.5150 0.4388 0.4700 0.4700 675,604
Sep 21, 2023 0.5750 0.5750 0.4900 0.5075 0.5075 981,925
Sep 20, 2023 0.6230 0.6490 0.5400 0.5634 0.5634 1,089,238
Sep 19, 2023 0.6414 0.6846 0.6100 0.6145 0.6145 388,958
Sep 18, 2023 0.6350 0.6790 0.6062 0.6598 0.6598 711,164
Sep 15, 2023 0.6305 0.6500 0.6230 0.6230 0.6230 435,196
Sep 14, 2023 0.6972 0.7089 0.5979 0.6500 0.6500 820,317
Sep 13, 2023 0.7136 0.7300 0.6696 0.6940 0.6940 475,500
Sep 12, 2023 0.7757 0.7757 0.6950 0.7130 0.7130 814,959
Sep 11, 2023 0.8227 0.8705 0.7700 0.7820 0.7820 548,130

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
AULT Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AULT, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation