(AESR)
CBOE: AESR
· Real-Time Price · USD
19.81
0.02 (0.10%)
At close: Aug 28, 2025, 11:48 AM
AESR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 19.74 | 19.79 | 19.66 | 19.79 | 19.79 | 0.51% | 44,222 |
Aug 26, 2025 | 19.67 | 19.69 | 19.61 | 19.69 | 19.69 | 0.46% | 55,219 |
Aug 25, 2025 | 19.67 | 19.74 | 19.60 | 19.60 | 19.60 | -0.46% | 28,307 |
Aug 22, 2025 | 19.43 | 19.75 | 19.42 | 19.69 | 19.69 | 1.60% | 20,512 |
Aug 21, 2025 | 19.37 | 19.42 | 19.31 | 19.38 | 19.38 | -0.51% | 30,600 |
Aug 20, 2025 | 19.44 | 19.50 | 19.28 | 19.48 | 19.48 | -0.05% | 35,300 |
Aug 19, 2025 | 19.59 | 19.62 | 19.48 | 19.49 | 19.49 | -0.92% | 26,119 |
Aug 18, 2025 | 19.68 | 19.71 | 19.65 | 19.67 | 19.67 | -0.05% | 14,400 |
Aug 15, 2025 | 19.70 | 19.74 | 19.68 | 19.68 | 19.68 | -0.10% | 8,100 |
Aug 14, 2025 | 19.61 | 19.72 | 19.61 | 19.70 | 19.70 | -0.40% | 3,703 |
Aug 13, 2025 | 19.75 | 19.78 | 19.71 | 19.78 | 19.78 | 0.46% | 6,800 |
Aug 12, 2025 | 19.66 | 19.70 | 19.65 | 19.69 | 19.69 | 1.55% | 8,617 |
Aug 11, 2025 | 19.44 | 19.49 | 19.38 | 19.39 | 19.39 | -0.10% | 16,800 |
Aug 8, 2025 | 19.38 | 19.43 | 19.36 | 19.41 | 19.41 | 0.57% | 9,900 |
Aug 7, 2025 | 19.42 | 19.42 | 19.17 | 19.30 | 19.30 | -0.46% | 9,800 |
Aug 6, 2025 | 19.24 | 19.40 | 19.24 | 19.39 | 19.39 | 1.15% | 6,923 |
Aug 5, 2025 | 19.14 | 19.34 | 19.14 | 19.17 | 19.17 | -0.57% | 17,406 |
Aug 4, 2025 | 19.07 | 19.30 | 19.07 | 19.28 | 19.28 | 1.69% | 14,000 |
Aug 1, 2025 | 19.07 | 19.07 | 18.94 | 18.96 | 18.96 | -1.96% | 16,600 |
Jul 31, 2025 | 19.52 | 19.53 | 19.34 | 19.34 | 19.34 | 0.10% | 6,309 |