AESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	20.45	20.47	20.37	20.40	20.40	0.64%	82,391
Oct 5, 2026	20.24	20.33	20.24	20.27	20.27	0.60%	20,951
Oct 2, 2026	20.22	20.24	20.12	20.15	20.15	0.90%	31,179
Oct 1, 2026	19.86	19.99	19.78	19.97	19.97	0.45%	42,644
Sep 30, 2026	20.02	20.02	19.88	19.88	19.88	-0.64%	81,832
Sep 29, 2026	20.07	20.07	19.95	20.01	20.01	-0.01%	30,181
Sep 28, 2026	20.06	20.06	19.96	20.01	20.01	-0.95%	36,639
Sep 25, 2026	20.20	20.25	20.12	20.20	20.20	0.41%	17,448
Sep 24, 2026	20.03	20.15	19.99	20.12	20.12	0.05%	25,960
Sep 23, 2026	20.13	20.13	20.09	20.11	20.11	-0.84%	57,336
Sep 22, 2026	20.16	20.30	20.15	20.28	20.28	0.35%	34,646
Sep 21, 2026	20.15	20.25	20.15	20.21	20.21	2.10%	30,415
Sep 18, 2026	19.71	19.80	19.69	19.80	19.79	0.58%	47,685
Sep 17, 2026	19.64	19.68	19.63	19.68	19.68	1.49%	56,013
Sep 16, 2026	19.59	19.60	19.26	19.39	19.39	-0.56%	24,590
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