AEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	10.53	10.64	10.53	10.62	10.62	0.66%	804
Jan 8, 2026	10.55	10.57	10.53	10.55	10.55	-0.09%	8,513
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
Dec 9, 2025	11.12	11.13	11.09	11.09	10.32	-0.03%	44,560
Dec 8, 2025	11.08	11.10	11.06	11.09	10.32	-0.27%	23,750
Dec 5, 2025	11.16	11.16	11.11	11.12	10.35	0.09%	28,191
Dec 4, 2025	11.11	11.14	11.09	11.11	10.34	0.18%	72,729
Dec 3, 2025	11.06	11.12	11.06	11.09	10.32	0.45%	41,866
Dec 2, 2025	11.07	11.07	11.02	11.04	10.27	0.09%	19,601
Dec 1, 2025	11.05	11.10	11.02	11.03	10.27	-0.51%	45,766
Nov 28, 2025	11.08	11.09	11.08	11.09	10.32	0.24%	9,395
Nov 26, 2025	11.01	11.06	11.01	11.06	10.29	1.08%	34,021
Nov 25, 2025	10.83	10.94	10.81	10.94	10.18	1.37%	36,282
Nov 24, 2025	10.77	10.79	10.77	10.79	10.05	1.93%	151,474
Nov 21, 2025	10.63	10.71	10.58	10.59	9.86	0.93%	54,856
Nov 20, 2025	10.93	10.93	10.48	10.49	9.76	-2.13%	64,028
Nov 19, 2025	10.66	10.75	10.65	10.72	9.98	0.28%	25,760
Nov 18, 2025	10.77	10.77	10.67	10.69	9.95	-0.37%	29,862
Nov 17, 2025	10.91	10.91	10.70	10.73	9.99	-1.29%	40,849
Nov 14, 2025	10.79	10.95	10.79	10.87	10.12	-0.46%	19,939
Nov 13, 2025	11.01	11.01	10.89	10.92	10.16	-2.33%	43,558
Nov 12, 2025	11.14	11.18	11.11	11.18	10.41	0.36%	45,652
Nov 11, 2025	11.12	11.14	11.05	11.14	10.37	0.36%	31,892
Nov 10, 2025	10.98	11.10	10.95	11.10	10.33	2.46%	30,490
Nov 7, 2025	10.74	10.83	10.68	10.83	10.08	0.18%	69,743
Nov 6, 2025	10.94	10.94	10.80	10.81	10.06	-1.65%	32,187
Nov 5, 2025	10.98	11.06	10.98	11.00	10.23	0.41%	50,518
Nov 4, 2025	10.96	10.99	10.94	10.95	10.19	-1.35%	32,567
Nov 3, 2025	11.12	11.18	11.08	11.10	10.33	-0.27%	37,855
Oct 31, 2025	11.13	11.15	11.03	11.13	10.36	0.49%	46,290
Oct 30, 2025	11.14	11.15	11.04	11.08	10.31	-0.84%	29,664
Oct 29, 2025	11.23	11.24	11.11	11.17	10.40	-0.18%	87,459