AETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	39.43	39.52	39.42	39.42	-	-	225
Dec 1, 2025	39.52	39.52	39.42	39.42	39.42	0.02%	719
Nov 28, 2025	39.42	39.42	39.42	39.42	39.41	0.03%	164
Nov 26, 2025	39.40	39.41	39.40	39.41	39.41	0.03%	1,057
Nov 25, 2025	39.40	39.49	39.39	39.40	39.40	0.01%	1,937
Nov 24, 2025	39.34	39.42	39.31	39.39	39.39	0.03%	996
Nov 21, 2025	39.41	39.48	39.29	39.38	39.38	-0.03%	3,504
Nov 20, 2025	39.33	39.39	39.29	39.39	39.39	0.02%	432
Nov 19, 2025	39.39	39.39	39.38	39.39	39.38	-	959
Nov 18, 2025	39.40	39.40	39.30	39.39	39.38	0.02%	3,345
Nov 17, 2025	39.38	39.38	39.29	39.38	39.38	0.01%	3,203
Nov 14, 2025	39.33	39.37	39.33	39.37	39.37	0.10%	650
Nov 13, 2025	39.40	39.40	39.34	39.34	39.33	-0.08%	363
Nov 12, 2025	39.29	39.37	39.29	39.37	39.37	-	297
Nov 11, 2025	39.36	39.37	39.26	39.37	39.37	0.02%	2,250
Nov 10, 2025	39.36	39.37	39.27	39.36	39.36	0.32%	2,793
Nov 7, 2025	39.46	39.46	39.23	39.23	39.23	-0.32%	4,057
Nov 6, 2025	39.35	39.36	39.24	39.36	39.35	-	5,253
Nov 5, 2025	39.35	39.36	39.35	39.36	39.36	0.04%	5,274
Nov 4, 2025	39.34	39.44	39.24	39.34	39.34	0.07%	11,550
Nov 3, 2025	39.41	39.41	39.21	39.31	39.31	-0.05%	12,828
Oct 31, 2025	39.35	39.35	39.28	39.33	39.33	-0.36%	416
Oct 30, 2025	41.23	41.36	39.47	39.47	39.47	-5.45%	16,209
Oct 29, 2025	42.94	42.95	41.60	41.75	41.75	-3.05%	11,629
Oct 28, 2025	43.03	43.17	43.03	43.06	43.06	0.01%	918
Oct 27, 2025	43.01	43.10	43.00	43.06	43.05	-0.05%	2,130
Oct 24, 2025	43.10	43.10	43.08	43.08	43.08	0.01%	661
Oct 23, 2025	43.07	43.07	43.07	43.07	43.07	-	203
Oct 22, 2025	43.15	43.15	43.07	43.07	43.07	0.10%	470
Oct 21, 2025	43.00	43.13	43.00	43.03	43.03	-0.11%	2,528
Oct 20, 2025	43.00	43.07	43.00	43.07	43.07	0.02%	852
Oct 17, 2025	42.89	43.07	42.89	43.07	43.07	0.16%	532
Oct 16, 2025	43.09	43.09	42.88	43.00	43.00	-0.01%	1,021
Oct 15, 2025	42.93	43.00	42.87	43.00	43.00	-0.03%	2,916
Oct 14, 2025	42.96	43.02	42.92	43.02	43.02	-0.10%	1,081
Oct 13, 2025	41.33	43.09	41.33	43.06	43.06	6.64%	1,554
Oct 10, 2025	43.85	43.85	39.82	40.38	40.38	-7.67%	3,621
Oct 9, 2025	44.15	44.15	43.50	43.73	43.73	-4.12%	1,654
Oct 8, 2025	45.22	45.62	44.93	45.62	45.61	0.70%	1,709
Oct 7, 2025	48.18	48.18	45.24	45.30	45.30	-5.28%	5,188
Oct 6, 2025	48.03	48.07	47.80	47.83	47.83	-0.26%	5,225
Oct 3, 2025	47.89	47.95	47.89	47.95	47.95	0.09%	1,357
Oct 2, 2025	47.84	47.99	47.83	47.91	47.91	-0.10%	2,668
Oct 1, 2025	48.02	48.10	47.88	47.96	47.96	0.16%	1,946
Sep 30, 2025	47.86	47.88	47.76	47.88	47.88	0.03%	1,056
Sep 29, 2025	47.96	48.03	47.73	47.87	47.87	-0.19%	6,119
Sep 26, 2025	48.00	48.01	47.90	47.96	47.96	0.17%	23,929
Sep 25, 2025	47.75	48.00	47.74	47.88	47.88	-0.07%	1,755
Sep 24, 2025	47.90	48.10	47.90	47.91	47.91	-	3,395
Sep 23, 2025	49.29	49.29	47.07	47.91	47.91	0.08%	9,799