AESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.83	19.83	19.40	19.48	19.48	0.10%	703
Jul 30, 2026	19.12	19.46	19.12	19.46	19.46	2.80%	769
Jul 29, 2026	19.38	19.38	18.91	18.93	18.93	-2.46%	53,300
Jul 28, 2026	19.50	19.50	19.18	19.41	19.41	-0.78%	32,051
Jul 27, 2026	19.50	19.61	19.39	19.56	19.56	0.05%	34,219
Jul 24, 2026	19.67	19.78	19.53	19.55	19.55	-1.26%	9,565
Jul 23, 2026	19.91	19.91	19.75	19.80	19.80	-0.89%	52,694
Jul 22, 2026	19.98	20.06	19.98	19.98	19.98	-0.31%	29,880
Jul 21, 2026	19.88	20.05	19.88	20.04	20.04	2.14%	25,613
Jul 20, 2026	19.65	19.85	19.62	19.62	19.62	-0.11%	17,955
Jul 17, 2026	19.48	19.75	19.37	19.64	19.64	-0.80%	24,193
Jul 16, 2026	19.96	20.00	19.75	19.80	19.80	-1.25%	34,853
Jul 15, 2026	20.22	20.22	19.84	20.05	20.05	-0.58%	33,620
Jul 14, 2026	20.18	20.25	20.12	20.17	20.17	1.04%	18,350
Jul 13, 2026	20.21	20.21	19.94	19.96	19.96	-1.63%	35,641
Jul 10, 2026	20.31	20.31	20.16	20.29	20.29	-0.05%	33,575
Jul 9, 2026	19.95	20.33	19.95	20.30	20.30	1.75%	42,014
Jul 8, 2026	19.97	20.02	19.72	19.95	19.95	-0.20%	34,678
Jul 7, 2026	20.20	20.20	19.89	19.99	19.99	-1.91%	26,159
Jul 6, 2026	20.02	20.46	20.02	20.38	20.38	1.90%	37,934
Jul 2, 2026	20.49	20.49	19.91	20.00	20.00	-1.72%	30,945
Jul 1, 2026	20.43	20.46	20.09	20.35	20.35	-1.93%	38,095
Jun 30, 2026	20.59	20.87	20.59	20.75	20.75	1.25%	19,622
Jun 29, 2026	20.20	20.53	20.20	20.49	20.49	1.96%	4,512
Jun 26, 2026	19.98	20.18	19.98	20.10	20.10	-1.28%	22,488
Jun 25, 2026	20.51	20.51	20.21	20.36	20.36	1.04%	39,833
Jun 24, 2026	20.14	20.33	19.99	20.15	20.15	0.15%	40,112
Jun 23, 2026	20.27	20.31	20.12	20.12	20.12	-3.27%	4,059,575
Jun 22, 2026	20.75	20.84	20.70	20.80	20.80	0.14%	21,186
Jun 18, 2026	20.80	20.80	20.61	20.77	20.77	2.62%	13,385
Jun 17, 2026	20.56	20.65	20.24	20.24	20.24	-0.78%	25,331
Jun 16, 2026	20.47	20.61	20.40	20.40	20.40	-1.97%	16,316
Jun 15, 2026	20.63	20.86	20.63	20.81	20.81	2.63%	22,359
Jun 12, 2026	20.27	20.50	20.05	20.28	20.28	1.03%	16,319
Jun 11, 2026	19.56	20.10	19.56	20.07	20.07	3.50%	21,582
Jun 10, 2026	19.62	19.89	19.39	19.39	19.39	-1.67%	16,870
Jun 9, 2026	20.11	20.11	19.30	19.72	19.72	-0.65%	26,230
Jun 8, 2026	19.80	20.00	19.73	19.85	19.85	1.95%	24,239
Jun 5, 2026	19.98	20.01	19.46	19.47	19.47	-4.70%	36,906
Jun 4, 2026	20.33	20.51	20.25	20.43	20.43	-0.39%	27,612
Jun 3, 2026	20.52	20.58	20.45	20.51	20.51	-0.05%	5,172
Jun 2, 2026	20.38	20.53	20.35	20.52	20.52	1.33%	30,400
Jun 1, 2026	20.12	20.36	20.10	20.25	20.25	0.05%	14,315
May 29, 2026	20.27	20.35	20.19	20.24	20.24	-0.20%	31,582
May 28, 2026	20.09	20.30	19.98	20.28	20.28	0.85%	26,006
May 27, 2026	20.30	20.30	20.07	20.11	20.11	-0.20%	20,944
May 26, 2026	20.09	20.16	20.05	20.15	20.15	1.87%	8,262
May 22, 2026	19.82	19.87	19.78	19.78	19.78	0.61%	23,963
May 21, 2026	19.47	19.72	19.47	19.66	19.66	0.41%	27,095
May 20, 2026	19.32	19.59	19.30	19.58	19.58	2.14%	52,104