AEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.00	12.00	11.87	11.88	11.88	0.93%	214
Jun 17, 2026	11.97	11.97	11.71	11.77	11.77	-1.16%	34,921
Jun 16, 2026	11.95	11.97	11.91	11.91	11.91	-0.92%	28,699
Jun 15, 2026	11.98	12.06	11.98	12.02	12.02	2.20%	39,746
Jun 12, 2026	11.71	11.80	11.71	11.76	11.76	0.81%	29,448
Jun 11, 2026	11.48	11.68	11.37	11.67	11.67	2.69%	56,673
Jun 10, 2026	11.55	11.60	11.36	11.36	11.36	-1.77%	36,090
Jun 9, 2026	11.72	11.72	11.37	11.57	11.56	-0.55%	16,624
Jun 8, 2026	11.65	11.72	11.62	11.63	11.63	0.56%	31,066
Jun 5, 2026	11.91	11.91	11.53	11.56	11.56	-3.69%	25,163
Jun 4, 2026	11.86	12.05	11.86	12.01	12.01	0.31%	10,395
Jun 3, 2026	11.95	12.00	11.94	11.97	11.97	-0.49%	16,970
Jun 2, 2026	11.94	12.04	11.94	12.03	12.03	0.82%	30,469
Jun 1, 2026	11.86	11.96	11.86	11.93	11.93	0.25%	22,522
May 29, 2026	11.90	11.90	11.84	11.90	11.90	0.17%	55,242
May 28, 2026	11.75	11.92	11.75	11.88	11.88	0.77%	39,471
May 27, 2026	11.79	11.80	11.78	11.79	11.79	-0.08%	32,879
May 26, 2026	11.80	11.81	11.79	11.80	11.80	0.75%	10,923
May 22, 2026	11.71	11.76	11.70	11.71	11.71	-0.06%	32,709
May 21, 2026	11.58	11.72	11.57	11.72	11.72	0.80%	53,472
May 20, 2026	11.51	11.63	11.51	11.63	11.63	1.71%	94,832
May 19, 2026	11.39	11.54	11.39	11.43	11.43	-0.78%	24,923
May 18, 2026	11.59	11.59	11.44	11.52	11.52	-0.24%	32,016
May 15, 2026	11.59	11.67	11.54	11.55	11.55	-2.04%	53,235
May 14, 2026	11.76	11.85	11.76	11.79	11.79	0.77%	38,894
May 13, 2026	11.60	11.75	11.60	11.70	11.70	0.69%	89,122
May 12, 2026	11.54	11.63	11.52	11.62	11.62	-0.17%	85,888
May 11, 2026	11.63	11.71	11.63	11.64	11.64	0.52%	39,328
May 8, 2026	11.48	11.60	11.48	11.58	11.58	1.12%	14,912
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	-0.78%	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	1.93%	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	1.26%	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	1.25%	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	0.84%	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