AETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.81	32.83	32.79	32.81	32.81	-0.02%	1,007
Feb 20, 2025	32.80	32.81	32.80	32.81	32.81	0.03%	3,665
Feb 19, 2025	32.79	32.81	32.75	32.80	32.80	0.06%	2,182
Feb 18, 2025	32.80	32.80	32.76	32.78	32.78	-0.08%	2,838
Feb 14, 2025	32.81	32.81	32.80	32.81	32.81	-	2,555
Feb 13, 2025	32.80	32.81	32.80	32.80	32.80	-	1,543
Feb 12, 2025	32.79	32.81	32.79	32.81	32.81	0.02%	1,174
Feb 11, 2025	32.75	32.80	32.75	32.80	32.80	-0.03%	802
Feb 10, 2025	32.79	32.81	32.79	32.81	32.81	0.05%	5,048
Feb 7, 2025	32.78	32.80	32.78	32.80	32.80	-	883
Feb 6, 2025	32.78	32.80	32.78	32.80	32.80	0.02%	359
Feb 5, 2025	32.77	32.81	32.77	32.79	32.79	-	1,312
Feb 4, 2025	32.77	32.79	32.69	32.79	32.79	-	5,536
Feb 3, 2025	32.72	32.79	32.67	32.79	32.79	0.03%	4,070
Jan 31, 2025	32.76	32.79	32.76	32.78	32.78	0.05%	1,507
Jan 30, 2025	32.74	32.78	32.74	32.77	32.77	-0.02%	1,322
Jan 29, 2025	32.77	32.79	32.75	32.77	32.77	-	5,097
Jan 28, 2025	32.82	32.82	32.75	32.77	32.77	0.13%	1,482
Jan 27, 2025	32.70	32.79	32.70	32.73	32.73	-0.09%	2,865
Jan 24, 2025	32.70	32.80	32.70	32.76	32.76	0.03%	3,827
Jan 23, 2025	32.77	32.78	32.75	32.75	32.75	-	3,539
Jan 22, 2025	32.69	32.75	32.69	32.75	32.75	-	813
Jan 21, 2025	32.80	32.81	32.73	32.75	32.75	0.03%	4,852
Jan 17, 2025	32.79	32.79	32.72	32.74	32.74	0.03%	2,980
Jan 16, 2025	32.72	32.75	32.72	32.73	32.73	-	1,836
Jan 15, 2025	32.78	32.78	32.71	32.73	32.73	-	4,394
Jan 14, 2025	32.69	32.75	32.67	32.73	32.73	0.18%	2,535
Jan 13, 2025	32.89	32.89	32.61	32.67	32.67	-0.15%	6,584
Jan 10, 2025	32.74	33.00	32.45	32.72	32.72	-0.44%	5,448
Jan 8, 2025	33.51	33.57	32.34	32.87	32.87	-2.93%	2,008
Jan 7, 2025	35.39	35.56	33.86	33.86	33.86	-8.62%	4,441
Jan 6, 2025	37.17	37.21	36.69	37.06	37.06	0.03%	8,999
Jan 3, 2025	37.16	37.16	37.03	37.05	37.05	-0.04%	5,884
Jan 2, 2025	37.06	37.11	37.03	37.06	37.06	-0.01%	4,330
Dec 31, 2024	37.14	37.14	37.02	37.06	37.06	0.02%	2,041
Dec 30, 2024	37.06	37.10	37.01	37.06	37.06	-0.04%	10,881
Dec 27, 2024	36.99	37.09	36.99	37.07	37.07	-0.05%	17,428
Dec 26, 2024	38.25	38.85	37.05	37.09	37.09	-12.70%	5,763
Dec 24, 2024	42.68	42.68	42.40	42.48	37.03	-0.26%	31,037
Dec 23, 2024	43.00	43.00	42.53	42.59	37.13	0.24%	14,003
Dec 20, 2024	42.54	42.70	42.45	42.49	37.04	0.05%	22,534
Dec 19, 2024	46.56	46.56	42.47	42.47	37.02	-8.71%	10,245
Dec 18, 2024	48.78	49.13	46.27	46.52	40.55	-6.38%	8,551
Dec 17, 2024	50.69	50.69	49.66	49.69	43.31	-2.71%	6,700
Dec 16, 2024	49.25	51.30	49.25	51.07	44.52	3.43%	5,979
Dec 13, 2024	49.93	49.93	49.05	49.38	43.04	0.84%	8,382
Dec 12, 2024	50.17	50.36	48.68	48.97	42.69	1.07%	8,290
Dec 11, 2024	47.09	48.45	47.09	48.45	42.23	4.87%	14,951
Dec 10, 2024	47.12	47.12	44.51	46.20	40.27	-2.41%	14,795
Dec 9, 2024	49.24	49.48	47.34	47.34	41.27	-7.36%	8,487
Dec 6, 2024	49.71	52.00	49.49	51.10	44.55	5.52%	17,499
Dec 5, 2024	49.82	50.24	48.06	48.43	42.22	-1.95%	12,248
Dec 4, 2024	47.23	49.39	47.17	49.39	43.05	7.94%	9,851
Dec 3, 2024	45.20	45.76	44.85	45.76	39.89	-0.23%	5,399
Dec 2, 2024	46.19	46.73	45.72	45.86	39.98	0.35%	6,010
Nov 29, 2024	45.92	46.38	45.69	45.70	39.84	-1.24%	24,044
Nov 27, 2024	44.45	46.28	44.45	46.28	40.34	9.45%	29,446
Nov 26, 2024	42.20	42.75	41.61	42.28	36.86	-4.96%	13,558
Nov 25, 2024	44.46	45.19	43.36	44.49	38.78	5.92%	11,645
Nov 22, 2024	42.09	42.36	41.75	42.00	36.61	-1.94%	16,106
Nov 21, 2024	42.78	43.18	41.48	42.83	37.34	9.00%	32,907
Nov 20, 2024	39.93	39.96	38.75	39.30	34.25	-0.66%	11,899
Nov 19, 2024	39.64	40.11	39.52	39.56	34.48	-1.81%	16,238
Nov 18, 2024	40.32	40.75	40.02	40.29	35.12	2.14%	5,646
Nov 15, 2024	39.21	39.44	38.51	39.44	34.38	-0.44%	15,385
Nov 14, 2024	40.80	40.80	39.17	39.61	34.53	-2.19%	18,812
Nov 13, 2024	41.38	42.62	40.05	40.50	35.30	-3.57%	34,225
Nov 12, 2024	41.90	42.25	41.30	42.00	36.61	-2.96%	18,904
Nov 11, 2024	40.59	43.28	40.31	43.28	37.73	14.71%	51,541
Nov 8, 2024	37.86	38.23	37.07	37.73	32.89	1.53%	15,481
Nov 7, 2024	36.15	37.16	35.84	37.16	32.39	7.78%	16,941
Nov 6, 2024	33.58	34.52	33.42	34.48	30.06	11.31%	17,930
Nov 5, 2024	31.44	31.48	30.97	30.98	27.00	0.25%	4,091
Nov 4, 2024	31.25	31.25	30.71	30.90	26.94	-3.67%	8,454
Nov 1, 2024	32.30	32.90	31.80	32.08	27.96	-0.06%	6,952
Oct 31, 2024	33.43	33.51	32.08	32.09	27.98	-5.74%	9,297
Oct 30, 2024	34.42	34.88	34.05	34.05	29.68	1.10%	9,624
Oct 29, 2024	33.55	34.23	33.55	33.68	29.36	4.89%	9,887
Oct 28, 2024	32.30	32.41	31.94	32.11	27.99	1.43%	34,016
Oct 25, 2024	32.48	32.63	31.64	31.66	27.60	-2.50%	5,630
Oct 24, 2024	32.39	32.49	32.17	32.47	28.30	1.13%	8,123
Oct 23, 2024	33.01	33.07	31.77	32.11	27.99	-4.72%	8,597
Oct 22, 2024	33.58	33.74	33.54	33.70	29.37	-2.03%	13,656
Oct 21, 2024	34.44	34.47	34.11	34.40	29.98	1.02%	4,367
Oct 18, 2024	33.56	34.41	33.49	34.05	29.68	2.23%	9,245
Oct 17, 2024	33.44	33.59	33.11	33.30	29.03	-0.87%	5,587
Oct 16, 2024	33.72	33.83	33.44	33.60	29.29	1.00%	21,825
Oct 15, 2024	33.49	34.41	32.62	33.26	29.00	-1.39%	10,511
Oct 14, 2024	32.75	33.85	32.73	33.73	29.40	6.85%	7,514
Oct 11, 2024	31.24	31.71	31.21	31.57	27.52	3.90%	6,190
Oct 10, 2024	30.50	30.84	30.00	30.39	26.49	-2.11%	3,761
Oct 9, 2024	31.29	31.76	30.92	31.04	27.06	-0.92%	4,258
Oct 8, 2024	31.33	31.47	31.07	31.33	27.31	-0.15%	2,140
Oct 7, 2024	31.72	32.39	31.36	31.38	27.35	0.57%	10,412
Oct 4, 2024	30.62	31.32	30.54	31.20	27.20	3.20%	3,001
Oct 3, 2024	30.17	30.23	29.82	30.23	26.35	-1.06%	5,681
Oct 2, 2024	31.22	31.68	30.46	30.56	26.64	-4.51%	5,166
Oct 1, 2024	33.54	33.54	31.49	32.00	27.89	-4.26%	3,953
Sep 30, 2024	33.80	33.90	33.28	33.42	29.13	-3.94%	2,935
Sep 27, 2024	34.24	35.08	34.10	34.79	30.33	1.75%	8,486