Ault Alliance, Inc.
AULTAMEXIndustrials
$0.21
+$0.01(+5.14%)
Market Cap$8348070
P/E Ratio—
52W High$11.7325
52W Low$0.1911
Ault Alliance, Inc.（AULT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ault · 日线历史（复权）· FMP · 截至 2024年10月8日
5-Year High5Y
$19,401.87
Jun 15, 2021
-100.0% from here
5-Year Low5Y
$0.1800
Oct 3, 2024
+19.4% from low
IPO Priceadj.
—
Dec 17, 1996
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$14,839.81
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AULT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 8, 2024 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 657K | -3.86% |
| Oct 7, 2024 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 1.1M | -5.01% |
| Oct 4, 2024 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 605K | -0.44% |
| Oct 3, 2024 | $0.18 | $0.24 | $0.18 | $0.22 | $0.22 | 1.2M | +23.67% |
| Oct 2, 2024 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 465K | -3.51% |
| Oct 1, 2024 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 683K | +0.44% |
| Sep 30, 2024 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 1.2M | +4.41% |
| Sep 27, 2024 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 549K | -1.33% |
| Sep 26, 2024 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 645K | +3.25% |
| Sep 25, 2024 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 1.1M | -9.16% |
| Sep 24, 2024 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 950K | +1.98% |
| Sep 23, 2024 | $0.21 | $0.26 | $0.21 | $0.22 | $0.22 | 2.3M | +2.66% |
| Sep 20, 2024 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 468K | -2.59% |
| Sep 19, 2024 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 560K | -4.55% |
| Sep 18, 2024 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 498K | -3.84% |
| Sep 17, 2024 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 545K | -0.45% |
| Sep 16, 2024 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 547K | -8.35% |
| Sep 13, 2024 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 1.0M | +5.00% |
| Sep 12, 2024 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 485K | +4.40% |
| Sep 11, 2024 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 914K | +1.24% |
Showing 1–20 of 839 records
Annual Stock Price Performance · AULT
Jan 1 → Dec 31 · 4 years2024-92.1%$2.57 → $0.20
-92.1%
2023-99.7%$698.99 → $2.34
-99.7%
2022-89.7%$6240.06 → $642.36
-89.7%
2021-59.5%$15416.62 → $6240.06
-59.5%
Best Year2021 · -59.5%
Worst Year2023 · -99.7%
Positive Years0 / 4
Avg Annual Return-85.2%
4Y Total Return-100.0%
4Y CAGR~-94.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in AULT?
If you invested $1,000 in AULT 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-89.2% / yr
Profit$-1,000
Based on Jun 8, 2021 · $14839.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ault Alliance, Inc.（AULT）所属板块为 Industrials，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AULT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AULT 历史股价FMP 日线复权 OHLCV