AEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.15	10.20	10.14	10.15	10.15	0.87%	3,809
Mar 24, 2026	9.96	10.12	9.96	10.07	10.07	-0.24%	25,007
Mar 23, 2026	10.13	10.21	10.08	10.09	10.09	2.13%	39,420
Mar 20, 2026	10.08	10.08	9.86	9.88	9.88	-2.78%	65,632
Mar 19, 2026	10.05	10.21	10.03	10.16	10.16	-0.47%	32,537
Mar 18, 2026	10.30	10.32	10.21	10.21	10.21	-1.35%	25,162
Mar 17, 2026	10.35	10.39	10.31	10.35	10.35	0.49%	33,772
Mar 16, 2026	10.28	10.34	10.28	10.30	10.30	1.42%	21,765
Mar 13, 2026	10.29	10.29	10.14	10.16	10.16	-0.87%	15,533
Mar 12, 2026	10.32	10.36	10.25	10.25	10.25	-1.87%	34,178
Mar 11, 2026	10.44	10.51	10.42	10.44	10.44	-0.62%	51,942
Mar 10, 2026	10.59	10.63	10.51	10.51	10.51	-0.05%	28,034
Mar 9, 2026	10.34	10.52	10.31	10.51	10.51	1.35%	16,091
Mar 6, 2026	10.34	10.44	10.34	10.37	10.37	-2.11%	35,279
Mar 5, 2026	10.55	10.59	10.49	10.59	10.59	-1.20%	46,241
Mar 4, 2026	10.70	10.74	10.68	10.72	10.72	1.22%	21,226
Mar 3, 2026	10.39	10.62	10.39	10.59	10.59	-1.77%	30,319
Mar 2, 2026	10.79	10.81	10.77	10.78	10.78	0.32%	50,421
Feb 27, 2026	10.73	10.75	10.68	10.75	10.75	-0.38%	37,747
Feb 26, 2026	10.81	10.81	10.70	10.79	10.79	-0.68%	23,627
Feb 25, 2026	10.86	10.87	10.85	10.87	10.87	0.86%	18,990
Feb 24, 2026	10.72	10.79	10.72	10.77	10.77	1.28%	29,856
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