(AESR) Historical Stock Price Data | Complete Trading History - Stocknear

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