AETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	35.10	35.10	34.96	35.05	35.05	-0.01%	1,255
Jan 30, 2026	34.93	35.05	34.93	35.05	35.05	0.20%	2,045
Jan 29, 2026	35.00	35.00	34.96	34.98	34.98	-0.13%	1,379
Jan 28, 2026	35.03	35.03	35.03	35.03	35.03	-0.01%	193
Jan 27, 2026	35.13	35.13	35.03	35.03	35.03	0.04%	511
Jan 26, 2026	35.00	35.02	34.93	35.02	35.02	-0.01%	1,328
Jan 23, 2026	35.02	35.02	34.95	35.02	35.02	0.01%	1,037
Jan 22, 2026	34.99	35.02	34.99	35.02	35.01	-0.15%	435
Jan 21, 2026	35.15	35.15	35.07	35.07	35.07	1.19%	639
Jan 20, 2026	35.00	35.00	34.48	34.65	34.65	-8.76%	30,649
Jan 16, 2026	37.95	37.98	37.95	37.98	37.98	-0.26%	430
Jan 15, 2026	38.28	38.36	37.90	38.08	38.08	-2.58%	934
Jan 14, 2026	38.32	39.09	38.32	39.09	39.09	5.52%	546
Jan 13, 2026	36.37	37.04	36.27	37.04	37.04	3.26%	1,834
Jan 12, 2026	36.19	36.19	35.87	35.87	35.87	1.10%	754
Jan 9, 2026	36.25	36.25	35.49	35.49	35.49	-1.24%	462
Jan 8, 2026	36.14	36.14	35.80	35.93	35.93	-1.01%	825
Jan 7, 2026	36.57	36.59	36.30	36.30	36.29	-3.41%	1,119
Jan 6, 2026	38.03	38.03	37.12	37.58	37.57	0.07%	734
Jan 5, 2026	36.50	37.55	36.50	37.55	37.55	3.74%	1,222
Jan 2, 2026	36.20	36.20	36.09	36.20	36.20	0.12%	2,651
Dec 31, 2025	36.13	36.16	36.13	36.15	36.15	-	1,305
Dec 30, 2025	36.20	36.20	36.12	36.15	36.15	-0.11%	4,100
Dec 29, 2025	36.17	36.20	36.11	36.19	36.19	0.01%	1,830
Dec 26, 2025	36.18	36.19	36.08	36.19	36.19	-2.23%	2,031
Dec 24, 2025	37.00	37.10	37.00	37.01	36.14	-0.01%	2,366
Dec 23, 2025	37.00	37.10	37.00	37.02	36.15	-0.02%	870
Dec 22, 2025	37.01	37.04	36.95	37.02	36.15	-0.03%	1,275
Dec 19, 2025	37.06	37.06	37.04	37.04	36.16	0.03%	561
Dec 18, 2025	37.00	37.11	36.93	37.03	36.16	0.19%	877
Dec 17, 2025	37.00	37.00	36.96	36.96	36.09	-0.32%	745
Dec 16, 2025	36.87	37.07	36.87	37.07	36.20	0.78%	10,986
Dec 15, 2025	39.36	39.36	36.79	36.79	35.92	-4.63%	1,199
Dec 12, 2025	40.56	40.56	38.50	38.57	37.66	-4.63%	3,721
Dec 11, 2025	39.92	40.44	39.92	40.44	39.49	-4.26%	700
Dec 10, 2025	42.22	42.73	42.22	42.24	41.25	1.12%	1,096
Dec 9, 2025	39.01	41.77	39.01	41.77	40.79	6.08%	626
Dec 8, 2025	39.03	39.38	38.94	39.38	38.45	3.70%	12,043
Dec 5, 2025	39.50	39.50	37.97	37.97	37.08	-3.73%	826
Dec 4, 2025	39.93	39.94	39.12	39.44	38.52	0.05%	1,829
Dec 3, 2025	39.43	39.43	39.43	39.43	38.50	-0.01%	390
Dec 2, 2025	39.52	39.52	39.43	39.43	38.50	0.02%	431
Dec 1, 2025	39.52	39.52	39.42	39.42	38.49	0.02%	719
Nov 28, 2025	39.42	39.42	39.42	39.42	38.49	0.03%	164
Nov 26, 2025	39.40	39.41	39.40	39.41	38.48	0.03%	1,057
Nov 25, 2025	39.40	39.49	39.39	39.40	38.47	0.01%	1,937
Nov 24, 2025	39.34	39.42	39.31	39.39	38.46	0.03%	1,064
Nov 21, 2025	39.41	39.48	39.29	39.38	38.45	-0.03%	3,504
Nov 20, 2025	39.33	39.39	39.29	39.39	38.47	0.02%	432
Nov 19, 2025	39.39	39.39	39.38	39.39	38.46	-	959