AEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	11.55	11.55	11.43	11.45	11.45	-1.06%	37,750
May 6, 2026	11.51	11.59	11.48	11.58	11.57	1.98%	21,918
May 5, 2026	11.31	11.37	11.27	11.35	11.35	1.15%	60,358
May 4, 2026	11.24	11.24	11.17	11.22	11.22	-0.79%	597,775
May 1, 2026	11.37	11.37	11.28	11.31	11.31	0.39%	37,822
Apr 30, 2026	11.11	11.27	11.11	11.27	11.27	1.94%	34,373
Apr 29, 2026	11.02	11.08	11.02	11.05	11.05	-0.29%	37,120
Apr 28, 2026	11.08	11.10	11.02	11.08	11.08	-0.90%	22,306
Apr 27, 2026	11.08	11.20	11.08	11.19	11.18	-0.04%	35,985
Apr 24, 2026	11.12	11.21	11.12	11.19	11.19	1.27%	34,001
Apr 23, 2026	11.08	11.14	10.99	11.05	11.05	-0.52%	32,861
Apr 22, 2026	11.07	11.11	11.06	11.11	11.11	1.26%	15,231
Apr 21, 2026	11.12	11.12	10.97	10.97	10.97	-1.17%	29,645
Apr 20, 2026	11.18	11.18	11.08	11.10	11.10	-0.36%	13,524
Apr 17, 2026	11.14	11.20	11.14	11.14	11.14	1.64%	46,483
Apr 16, 2026	10.94	10.98	10.93	10.96	10.96	0.55%	32,214
Apr 15, 2026	10.87	10.96	10.82	10.90	10.90	0.46%	118,743
Apr 14, 2026	10.77	10.86	10.77	10.85	10.85	1.31%	36,709
Apr 13, 2026	10.54	10.76	10.54	10.71	10.71	0.85%	31,960
Apr 10, 2026	10.61	10.63	10.58	10.62	10.62	0.19%	35,892
Apr 9, 2026	10.53	10.65	10.53	10.60	10.60	0.57%	22,904
Apr 8, 2026	10.55	10.57	10.50	10.54	10.54	3.33%	52,830
Apr 7, 2026	10.17	10.20	10.08	10.20	10.20	0.29%	29,940
Apr 6, 2026	10.17	10.20	10.15	10.17	10.17	0.30%	26,083
Apr 2, 2026	9.93	10.15	9.93	10.14	10.14	0.30%	30,883
Apr 1, 2026	10.03	10.19	10.03	10.11	10.11	0.89%	30,060
Mar 31, 2026	9.79	10.02	9.79	10.02	10.02	4.06%	41,858
Mar 30, 2026	9.70	9.73	9.58	9.63	9.63	-0.72%	30,394
Mar 27, 2026	9.80	9.81	9.69	9.70	9.70	-1.88%	28,687
Mar 26, 2026	10.05	10.05	9.85	9.89	9.89	-2.64%	43,927
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