AESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	19.59	19.60	19.26	19.39	19.39	-0.56%	24,589
Sep 15, 2026	19.57	19.57	19.44	19.50	19.50	-0.71%	59,808
Sep 14, 2026	19.65	19.73	19.58	19.64	19.64	-1.31%	30,770
Sep 11, 2026	19.78	19.93	19.78	19.90	19.90	1.02%	45,686
Sep 10, 2026	19.85	19.85	19.69	19.70	19.70	-1.10%	67,209
Sep 9, 2026	19.99	20.00	19.92	19.92	19.92	-0.65%	30,927
Sep 8, 2026	20.13	20.14	20.03	20.05	20.05	-0.35%	22,471
Sep 4, 2026	19.89	20.13	19.89	20.12	20.12	0.35%	38,744
Sep 3, 2026	19.93	20.06	19.80	20.05	20.05	1.63%	33,204
Sep 2, 2026	19.59	19.80	19.59	19.73	19.73	0.34%	55,098
Sep 1, 2026	19.78	19.78	19.59	19.66	19.66	-1.40%	36,492
Aug 31, 2026	19.85	19.94	19.80	19.94	19.94	0.20%	30,209
Aug 28, 2026	20.05	20.12	19.88	19.90	19.90	-1.14%	37,186
Aug 27, 2026	20.04	20.18	20.04	20.13	20.13	0.50%	31,811
Aug 26, 2026	20.11	20.11	20.01	20.03	20.03	-0.05%	23,734
Aug 25, 2026	19.95	20.07	19.95	20.04	20.04	0.53%	31,432
Aug 24, 2026	19.90	19.98	19.90	19.93	19.93	-0.88%	27,370
Aug 21, 2026	19.99	20.14	19.99	20.11	20.11	0.78%	22,184
Aug 20, 2026	20.04	20.04	19.95	19.96	19.96	-0.60%	33,281
Aug 19, 2026	20.05	20.19	20.05	20.08	20.08	-0.32%	25,484
Aug 18, 2026	20.21	20.21	20.13	20.14	20.14	-1.97%	23,171
Aug 17, 2026	20.55	20.64	20.53	20.55	20.55	0.42%	39,655
Aug 14, 2026	20.46	20.53	20.40	20.46	20.46	-0.11%	59,160
Aug 13, 2026	20.47	20.53	20.47	20.48	20.48	0.80%	29,902
Aug 12, 2026	20.37	20.39	20.32	20.32	20.32	0.84%	80,854
Aug 11, 2026	20.16	20.28	20.10	20.15	20.15	0.17%	38,595
Aug 10, 2026	20.27	20.27	20.12	20.12	20.11	-0.37%	20,506
Aug 7, 2026	20.04	20.19	20.04	20.19	20.19	1.20%	50,476
Aug 6, 2026	20.14	20.14	19.95	19.95	19.95	-0.40%	40,214
Aug 5, 2026	20.32	20.32	20.03	20.03	20.03	-0.55%	64,110
Aug 4, 2026	19.91	20.24	19.91	20.14	20.14	2.81%	49,507
Aug 3, 2026	19.41	19.63	19.30	19.59	19.59	0.56%	13,616
Jul 31, 2026	19.83	19.83	19.30	19.48	19.48	0.10%	37,240
Jul 30, 2026	19.12	19.46	19.12	19.46	19.46	2.80%	25,541
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