AEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	10.62	10.67	10.62	10.64	10.64	-0.97%	33,296
Feb 20, 2026	10.71	10.77	10.67	10.74	10.74	0.73%	18,820
Feb 19, 2026	10.66	10.67	10.62	10.66	10.66	-0.07%	10,205
Feb 18, 2026	10.60	10.75	10.60	10.67	10.67	0.55%	48,472
Feb 17, 2026	10.51	10.66	10.47	10.61	10.61	0.30%	70,841
Feb 13, 2026	10.58	10.69	10.58	10.58	10.58	0.12%	38,240
Feb 12, 2026	10.80	10.80	10.56	10.57	10.57	-1.93%	41,388
Feb 11, 2026	10.70	10.81	10.70	10.78	10.77	0.15%	37,402
Feb 10, 2026	10.83	10.83	10.76	10.76	10.76	-0.56%	33,456
Feb 9, 2026	10.79	10.83	10.77	10.82	10.82	1.03%	57,016
Feb 6, 2026	10.46	10.75	10.46	10.71	10.71	2.98%	49,036
Feb 5, 2026	10.48	10.52	10.37	10.40	10.40	-1.75%	42,896
Feb 4, 2026	9.99	10.65	9.99	10.59	10.59	-0.52%	36,931
Feb 3, 2026	10.70	10.71	10.53	10.64	10.64	-0.70%	51,653
Feb 2, 2026	10.70	10.75	10.68	10.72	10.72	0.90%	36,315
Jan 30, 2026	10.68	10.68	10.54	10.62	10.62	-1.03%	32,647
Jan 29, 2026	10.58	10.73	10.58	10.73	10.73	-0.26%	16,093
Jan 28, 2026	10.74	10.78	10.74	10.76	10.76	-0.02%	18,006
Jan 27, 2026	10.75	10.79	10.73	10.76	10.76	0.47%	27,148
Jan 26, 2026	10.69	10.75	10.69	10.71	10.71	0.71%	19,526
Jan 23, 2026	10.66	10.66	10.62	10.63	10.63	-0.06%	32,394
Jan 22, 2026	10.62	10.70	10.62	10.64	10.64	0.45%	38,950
Jan 21, 2026	10.50	10.61	10.46	10.59	10.59	1.75%	32,975
Jan 20, 2026	10.42	10.55	10.41	10.41	10.41	-2.47%	25,789
Jan 16, 2026	10.75	10.75	10.64	10.67	10.67	-0.19%	18,081
Jan 15, 2026	10.76	10.76	10.68	10.69	10.69	0.22%	34,072
Jan 14, 2026	10.66	10.67	10.56	10.67	10.67	-0.19%	28,654
Jan 13, 2026	10.65	10.71	10.65	10.69	10.69	-0.09%	33,504
Jan 12, 2026	10.63	10.70	10.63	10.70	10.70	0.75%	53,606
Jan 9, 2026	10.53	10.67	10.53	10.62	10.62	0.66%	35,775
Jan 8, 2026	10.56	10.61	10.53	10.55	10.55	-0.09%	44,373
Jan 7, 2026	10.60	10.64	10.52	10.56	10.56	-0.56%	63,073
Jan 6, 2026	10.56	10.62	10.54	10.62	10.62	0.89%	29,391
Jan 5, 2026	10.49	10.55	10.49	10.53	10.52	1.49%	26,501
Jan 2, 2026	10.39	10.42	10.33	10.37	10.37	0.01%	38,180
Dec 31, 2025	10.54	10.54	10.37	10.37	10.37	-1.05%	45,939
Dec 30, 2025	10.45	10.53	10.44	10.48	10.48	-0.03%	107,894
Dec 29, 2025	10.43	10.54	10.43	10.48	10.48	-0.59%	36,830
Dec 26, 2025	10.55	10.59	10.50	10.54	10.54	-0.62%	15,627
Dec 24, 2025	10.54	10.61	10.54	10.61	10.61	0.86%	23,123
Dec 23, 2025	10.52	10.56	10.45	10.52	10.52	-	43,783
Dec 22, 2025	10.48	10.52	10.43	10.52	10.52	1.25%	41,201
Dec 19, 2025	10.37	10.41	10.34	10.39	10.39	1.56%	64,597
Dec 18, 2025	10.27	10.32	10.22	10.23	10.23	0.49%	32,299
Dec 17, 2025	10.29	10.29	10.12	10.18	10.18	-0.88%	83,818
Dec 16, 2025	10.28	10.31	10.21	10.27	10.27	-0.77%	36,164
Dec 15, 2025	10.47	10.47	10.29	10.35	10.35	0.29%	75,292
Dec 12, 2025	10.34	10.50	9.71	10.32	10.32	-8.43%	79,129
Dec 11, 2025	11.20	11.27	11.20	11.27	10.49	0.54%	49,201
Dec 10, 2025	11.09	11.22	11.08	11.21	10.43	1.11%	35,349