Brookfield Corporation Class A Limited Voting Shares$44.41AMT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $170.50 | $175.55 | $169.03 | $175.25 | +1.30% | 2.99M |
| Aug 3, 2026 | $174.67 | $175.16 | $171.79 | $173.00 | -0.21% | 2.51M |
| Jul 31, 2026 | $172.69 | $174.17 | $170.96 | $173.36 | -0.63% | 4.30M |
| Jul 30, 2026 | $177.30 | $179.86 | $172.82 | $174.46 | -2.68% | 3.70M |
| Jul 29, 2026 | $174.96 | $180.37 | $172.59 | $179.26 | +4.52% | 5.37M |
| Jul 28, 2026 | $169.54 | $178.60 | $169.16 | $171.50 | +2.85% | 4.40M |
| Jul 27, 2026 | $166.42 | $168.23 | $165.55 | $166.74 | +0.04% | 3.52M |
| Jul 24, 2026 | $166.53 | $169.49 | $166.42 | $166.67 | +1.23% | 3.34M |
| Jul 23, 2026 | $166.18 | $168.23 | $163.59 | $164.65 | -0.85% | 3.62M |
| Jul 22, 2026 | $163.74 | $166.82 | $163.47 | $166.06 | +1.63% | 2.70M |
| Jul 21, 2026 | $165.31 | $166.61 | $163.07 | $163.39 | -2.20% | 2.76M |
| Jul 20, 2026 | $168.23 | $169.77 | $166.36 | $167.06 | -1.76% | 2.57M |
| Jul 17, 2026 | $171.94 | $172.68 | $168.90 | $170.06 | +0.67% | 2.85M |
| Jul 16, 2026 | $169.78 | $170.10 | $167.56 | $168.92 | +0.17% | 2.38M |
| Jul 15, 2026 | $168.20 | $171.30 | $167.78 | $168.63 | -0.12% | 2.07M |
| Jul 14, 2026 | $169.00 | $169.39 | $166.70 | $168.83 | -0.40% | 2.20M |
| Jul 13, 2026 | $170.00 | $170.90 | $168.97 | $169.50 | +0.54% | 2.14M |
| Jul 10, 2026 | $166.50 | $168.93 | $166.18 | $168.59 | +2.18% | 2.46M |
| Jul 9, 2026 | $164.08 | $166.07 | $163.66 | $165.00 | -0.02% | 3.13M |
| Jul 8, 2026 | $165.60 | $166.73 | $163.84 | $165.04 | -0.13% | 3.63M |
| Jul 7, 2026 | $164.23 | $166.42 | $163.93 | $165.25 | +1.94% | 2.74M |
| Jul 6, 2026 | $165.00 | $165.79 | $160.06 | $162.11 | -2.36% | 3.99M |
| Jul 2, 2026 | $167.16 | $169.70 | $165.44 | $166.03 | -0.03% | 3.86M |
| Jul 1, 2026 | $163.53 | $168.15 | $162.27 | $166.08 | +1.53% | 4.63M |
| Jun 30, 2026 | $167.69 | $168.60 | $162.40 | $163.57 | -3.02% | 5.37M |
| Jun 29, 2026 | $174.94 | $175.82 | $167.64 | $168.67 | -3.94% | 3.60M |
| Jun 26, 2026 | $172.37 | $176.61 | $171.14 | $175.59 | +4.07% | 7.26M |
| Jun 25, 2026 | $175.23 | $175.29 | $167.24 | $168.72 | -3.29% | 3.38M |
| Jun 24, 2026 | $179.90 | $180.47 | $173.34 | $174.46 | -2.74% | 4.64M |
| Jun 23, 2026 | $178.49 | $179.75 | $175.99 | $179.38 | +1.67% | 3.51M |
| Jun 22, 2026 | $175.73 | $178.43 | $173.99 | $176.43 | +0.22% | 3.03M |
| Jun 18, 2026 | $181.64 | $181.90 | $175.00 | $176.05 | -2.78% | 4.45M |
| Jun 17, 2026 | $182.64 | $183.85 | $180.79 | $181.09 | -1.83% | 2.01M |
| Jun 16, 2026 | $186.49 | $187.36 | $183.47 | $184.47 | -0.69% | 2.68M |
| Jun 15, 2026 | $186.12 | $188.02 | $183.69 | $185.76 | -0.76% | 3.91M |
| Jun 12, 2026 | $187.73 | $190.14 | $186.79 | $187.18 | -1.13% | 2.99M |
| Jun 11, 2026 | $192.10 | $192.94 | $188.05 | $189.31 | -1.66% | 3.34M |
| Jun 10, 2026 | $192.29 | $192.94 | $188.59 | $192.50 | +0.88% | 2.18M |
| Jun 9, 2026 | $189.16 | $193.93 | $188.73 | $190.83 | +0.91% | 2.67M |
| Jun 8, 2026 | $193.00 | $193.48 | $188.88 | $189.10 | -2.59% | 2.80M |
| Jun 5, 2026 | $193.98 | $196.08 | $193.02 | $194.12 | +0.11% | 3.06M |
| Jun 4, 2026 | $187.20 | $194.97 | $185.05 | $193.91 | +6.40% | 4.07M |
| Jun 3, 2026 | $184.22 | $188.59 | $181.47 | $182.24 | -1.77% | 5.59M |
| Jun 2, 2026 | $187.32 | $187.37 | $183.07 | $185.53 | -1.07% | 2.61M |
| Jun 1, 2026 | $184.82 | $187.90 | $184.01 | $187.53 | +0.30% | 2.48M |
| May 29, 2026 | $186.93 | $187.60 | $185.00 | $186.96 | +0.15% | 4.33M |
| May 28, 2026 | $185.56 | $188.30 | $184.01 | $186.68 | +0.92% | 2.41M |
| May 27, 2026 | $185.28 | $188.59 | $184.71 | $184.98 | +0.02% | 2.74M |
| May 26, 2026 | $183.79 | $186.99 | $182.97 | $184.95 | +0.60% | 2.80M |
| May 22, 2026 | $185.02 | $185.06 | $181.62 | $183.85 | +0.04% | 2.07M |
| May 21, 2026 | $183.20 | $184.84 | $181.99 | $183.78 | -0.13% | 2.93M |
| May 20, 2026 | $181.96 | $184.02 | $180.66 | $184.02 | +0.56% | 2.81M |
| May 19, 2026 | $178.81 | $184.12 | $177.70 | $183.00 | +3.23% | 4.66M |
| May 18, 2026 | $170.89 | $177.78 | $170.63 | $177.28 | +3.90% | 3.24M |
| May 15, 2026 | $170.18 | $172.35 | $167.37 | $170.63 | +0.08% | 4.63M |
| May 14, 2026 | $174.63 | $175.30 | $170.19 | $170.50 | -1.94% | 2.92M |
| May 13, 2026 | $176.77 | $176.81 | $171.01 | $173.87 | -2.77% | 3.27M |
| May 12, 2026 | $174.59 | $180.51 | $174.53 | $178.82 | +0.76% | 3.38M |
| May 11, 2026 | $177.05 | $178.99 | $176.15 | $177.47 | +0.53% | 2.46M |
| May 8, 2026 | $179.83 | $179.83 | $176.11 | $176.53 | — | 3.51M |
