AETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.93	39.96	38.75	39.30	39.30	-0.66%	11,899
Nov 19, 2024	39.64	40.11	39.52	39.56	39.56	-1.81%	16,238
Nov 18, 2024	40.32	40.75	40.02	40.29	40.29	2.14%	5,646
Nov 15, 2024	39.21	39.44	38.51	39.44	39.44	-0.44%	15,385
Nov 14, 2024	40.80	40.80	39.17	39.61	39.61	-2.19%	18,812
Nov 13, 2024	41.38	42.62	40.05	40.50	40.50	-3.57%	34,225
Nov 12, 2024	41.90	42.25	41.30	42.00	42.00	-2.96%	18,904
Nov 11, 2024	40.59	43.28	40.31	43.28	43.28	14.71%	51,541
Nov 8, 2024	37.86	38.23	37.07	37.73	37.73	1.53%	15,481
Nov 7, 2024	36.15	37.16	35.84	37.16	37.16	7.78%	16,941
Nov 6, 2024	33.58	34.52	33.42	34.48	34.48	11.31%	17,930
Nov 5, 2024	31.44	31.48	30.97	30.98	30.98	0.25%	4,091
Nov 4, 2024	31.25	31.25	30.71	30.90	30.90	-3.67%	8,454
Nov 1, 2024	32.30	32.90	31.80	32.08	32.08	-0.06%	6,952
Oct 31, 2024	33.43	33.51	32.08	32.09	32.09	-5.74%	9,297
Oct 30, 2024	34.42	34.88	34.05	34.05	34.05	1.10%	9,624
Oct 29, 2024	33.55	34.23	33.55	33.68	33.68	4.89%	9,887
Oct 28, 2024	32.30	32.41	31.94	32.11	32.11	1.43%	34,016
Oct 25, 2024	32.48	32.63	31.64	31.66	31.66	-2.50%	5,630
Oct 24, 2024	32.39	32.49	32.17	32.47	32.47	1.13%	8,123
Oct 23, 2024	33.01	33.07	31.77	32.11	32.11	-4.72%	8,597
Oct 22, 2024	33.58	33.74	33.54	33.70	33.70	-2.03%	13,656
Oct 21, 2024	34.44	34.47	34.11	34.40	34.40	1.02%	4,367
Oct 18, 2024	33.56	34.41	33.49	34.05	34.05	2.23%	9,245
Oct 17, 2024	33.44	33.59	33.11	33.30	33.30	-0.87%	5,587
Oct 16, 2024	33.72	33.83	33.44	33.60	33.60	1.00%	21,825
Oct 15, 2024	33.49	34.41	32.62	33.26	33.26	-1.39%	10,511
Oct 14, 2024	32.75	33.85	32.73	33.73	33.73	6.85%	7,514
Oct 11, 2024	31.24	31.71	31.21	31.57	31.57	3.90%	6,190
Oct 10, 2024	30.50	30.84	30.00	30.39	30.39	-2.11%	3,761
Oct 9, 2024	31.29	31.76	30.92	31.04	31.04	-0.92%	4,258
Oct 8, 2024	31.33	31.47	31.07	31.33	31.33	-0.15%	2,140
Oct 7, 2024	31.72	32.39	31.36	31.38	31.38	0.57%	10,412
Oct 4, 2024	30.62	31.32	30.54	31.20	31.20	3.20%	3,001
Oct 3, 2024	30.17	30.23	29.82	30.23	30.23	-1.06%	5,681
Oct 2, 2024	31.22	31.68	30.46	30.56	30.56	-4.51%	5,166
Oct 1, 2024	33.54	33.54	31.49	32.00	32.00	-4.26%	3,953
Sep 30, 2024	33.80	33.90	33.28	33.42	33.42	-3.94%	2,935
Sep 27, 2024	34.24	35.08	34.10	34.79	34.79	1.75%	8,486
Sep 26, 2024	33.81	34.32	33.70	34.20	34.20	3.08%	8,167
Sep 25, 2024	33.85	33.85	33.17	33.17	33.17	-2.98%	875
Sep 24, 2024	34.10	34.19	33.45	34.19	34.19	-0.88%	3,260
Sep 23, 2024	34.11	34.70	34.10	34.50	34.50	5.20%	2,919
Sep 20, 2024	32.64	33.17	32.64	32.79	32.79	3.29%	3,531
Sep 19, 2024	31.54	32.00	31.34	31.75	31.75	6.45%	6,584
Sep 18, 2024	29.71	30.14	29.52	29.83	29.83	-1.66%	4,519
Sep 17, 2024	29.94	30.74	29.77	30.33	30.33	3.14%	2,805
Sep 16, 2024	29.76	29.76	29.30	29.40	29.40	-5.70%	5,464
Sep 13, 2024	30.24	31.36	30.24	31.18	31.18	2.38%	5,251
Sep 12, 2024	30.32	30.46	30.03	30.46	30.46	0.78%	5,176
Sep 11, 2024	30.06	30.49	29.41	30.22	30.22	-1.71%	5,632
Sep 10, 2024	30.03	30.75	30.03	30.75	30.75	1.32%	1,109
Sep 9, 2024	29.90	30.35	29.87	30.35	30.35	5.81%	2,765
Sep 6, 2024	30.00	30.00	28.51	28.68	28.68	-5.93%	2,824
Sep 5, 2024	30.96	30.99	30.49	30.49	30.49	-3.74%	2,573
Sep 4, 2024	31.04	32.15	31.03	31.67	31.67	0.30%	2,555
Sep 3, 2024	32.02	32.02	31.53	31.58	31.58	-2.66%	2,912
Aug 30, 2024	32.68	32.85	31.60	32.44	32.44	-0.76%	6,369
Aug 29, 2024	33.24	33.35	32.69	32.69	32.69	0.53%	1,185
Aug 28, 2024	32.55	32.85	31.88	32.52	32.52	-2.61%	4,526
Aug 27, 2024	33.93	33.98	33.20	33.39	33.39	-3.88%	6,470
Aug 26, 2024	35.21	35.32	34.74	34.74	34.74	-2.61%	1,187
Aug 23, 2024	34.89	35.67	34.36	35.67	35.67	5.57%	3,819
Aug 22, 2024	34.04	34.05	33.66	33.79	33.79	-1.75%	2,013
Aug 21, 2024	33.43	34.39	33.43	34.39	34.39	1.85%	3,369
Aug 20, 2024	33.79	33.79	33.37	33.76	33.76	-0.32%	1,020
Aug 19, 2024	33.77	33.87	33.31	33.87	33.87	-0.60%	3,683
Aug 16, 2024	33.68	34.16	33.28	34.07	34.07	2.85%	4,419
Aug 15, 2024	34.40	34.46	32.75	33.13	33.13	-4.40%	6,544
Aug 14, 2024	35.35	35.35	34.30	34.66	34.66	-1.61%	4,471
Aug 13, 2024	34.32	35.24	34.24	35.22	35.22	2.17%	2,860
Aug 12, 2024	35.00	35.17	34.31	34.48	34.48	2.46%	6,017
Aug 9, 2024	34.00	34.28	33.55	33.65	33.65	0.67%	3,172
Aug 8, 2024	32.10	33.71	31.76	33.42	33.42	9.26%	9,022
Aug 7, 2024	31.69	31.69	30.50	30.59	30.59	-5.67%	9,065
Aug 6, 2024	32.02	32.98	31.84	32.43	32.43	3.57%	5,861
Aug 5, 2024	28.57	32.31	28.33	31.31	31.31	-19.92%	26,642
Aug 2, 2024	40.86	41.04	38.94	39.10	39.10	-4.07%	14,365
Aug 1, 2024	41.43	41.43	40.29	40.76	40.76	-4.01%	7,327
Jul 31, 2024	43.30	43.50	42.46	42.46	42.46	-0.29%	8,231
Jul 30, 2024	43.40	43.56	42.43	42.59	42.59	-1.05%	5,491
Jul 29, 2024	43.98	43.98	42.47	43.04	43.04	0.87%	17,200
Jul 26, 2024	42.24	42.67	41.95	42.67	42.67	4.78%	21,920
Jul 25, 2024	40.98	41.24	40.44	40.72	40.72	-7.16%	16,947
Jul 24, 2024	45.02	45.11	43.85	43.86	43.86	-2.49%	26,694
Jul 23, 2024	45.74	45.74	44.35	44.98	44.98	-1.63%	32,072
Jul 22, 2024	45.70	45.73	45.04	45.73	45.73	-0.83%	12,775
Jul 19, 2024	45.38	46.18	45.19	46.11	46.11	3.51%	10,015
Jul 18, 2024	45.25	45.36	44.33	44.55	44.55	-0.41%	6,033
Jul 17, 2024	45.01	45.32	44.38	44.73	44.73	-1.54%	5,530
Jul 16, 2024	44.68	45.70	44.49	45.43	45.43	1.90%	5,375
Jul 15, 2024	43.95	44.75	43.82	44.58	44.58	9.33%	10,775
Jul 12, 2024	40.87	41.15	40.78	40.78	40.78	0.38%	2,606
Jul 11, 2024	41.33	41.33	40.62	40.62	40.62	0.01%	6,388
Jul 10, 2024	40.72	41.04	40.54	40.62	40.62	1.39%	4,943
Jul 9, 2024	40.02	40.49	39.84	40.06	40.06	1.96%	3,847
Jul 8, 2024	40.01	40.01	38.66	39.29	39.29	0.74%	10,115
Jul 5, 2024	38.95	39.21	38.45	39.00	39.00	-9.72%	26,126
Jul 3, 2024	43.25	43.30	43.02	43.20	43.20	-2.99%	3,370
Jul 2, 2024	44.86	44.86	44.31	44.53	44.53	-1.73%	1,579