AESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.80	20.80	20.61	20.77	20.77	2.62%	415
Jun 17, 2026	20.52	20.61	20.24	20.24	20.24	-0.78%	1,044
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
May 19, 2026	19.16	19.31	19.14	19.17	19.17	-0.76%	6,950
May 18, 2026	19.36	19.40	19.23	19.32	19.32	-0.37%	10,949
May 15, 2026	19.60	19.60	19.39	19.39	19.39	-2.37%	9,425
May 14, 2026	19.83	19.94	19.82	19.86	19.86	0.39%	28,043
May 13, 2026	19.66	19.83	19.66	19.78	19.78	0.83%	16,215
May 12, 2026	19.65	19.65	19.34	19.62	19.62	-1.13%	30,573
May 11, 2026	19.81	19.89	19.76	19.85	19.85	0.66%	37,584
May 8, 2026	19.65	19.72	19.62	19.72	19.71	1.57%	35,282
May 7, 2026	19.61	19.63	19.39	19.41	19.41	-1.37%	12,081
May 6, 2026	19.56	19.68	19.45	19.68	19.68	2.60%	44,728
May 5, 2026	19.13	19.26	19.13	19.18	19.18	0.94%	16,905
May 4, 2026	19.11	19.11	18.92	19.00	19.00	-0.62%	25,205
May 1, 2026	19.12	19.16	19.07	19.12	19.12	0.48%	37,245
Apr 30, 2026	18.76	19.04	18.73	19.03	19.03	1.75%	41,403
Apr 29, 2026	18.71	18.71	18.63	18.70	18.70	0.01%	17,042
Apr 28, 2026	18.74	18.76	18.63	18.70	18.70	-1.31%	24,302
Apr 27, 2026	19.01	19.01	18.84	18.95	18.95	-0.49%	20,094
Apr 24, 2026	19.04	19.07	18.99	19.04	19.04	1.42%	8,086
Apr 23, 2026	18.80	18.93	18.69	18.77	18.77	0.09%	31,097
Apr 22, 2026	18.69	18.76	18.68	18.76	18.76	1.06%	10,962
Apr 21, 2026	18.76	18.76	18.52	18.56	18.56	-0.96%	44,203
Apr 20, 2026	18.77	18.77	18.67	18.74	18.74	-0.05%	32,948
Apr 17, 2026	18.62	18.79	18.62	18.75	18.75	1.57%	34,358
Apr 16, 2026	18.39	18.48	18.31	18.46	18.46	0.71%	51,742
Apr 15, 2026	18.32	18.34	18.23	18.33	18.33	0.38%	18,222
Apr 14, 2026	18.14	18.29	18.14	18.26	18.26	1.33%	12,228
Apr 13, 2026	17.84	18.03	17.84	18.02	18.02	1.07%	26,639
Apr 10, 2026	17.89	17.90	17.83	17.83	17.83	0.28%	9,098
Apr 9, 2026	17.67	17.82	17.67	17.78	17.78	0.62%	21,843