AETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	39.37	39.37	39.37	39.37	-	-	69
Sep 11, 2026	38.84	39.37	38.84	39.37	39.37	3.12%	1,021
Sep 10, 2026	37.78	38.18	37.78	38.18	38.18	-0.05%	394
Sep 9, 2026	38.60	38.60	38.20	38.20	38.20	-0.60%	259
Sep 8, 2026	38.43	38.43	38.43	38.43	38.43	0.85%	252
Sep 4, 2026	38.11	38.11	38.11	38.11	38.11	-2.35%	396
Sep 3, 2026	38.61	39.03	38.61	39.03	39.03	5.26%	15,384
Sep 2, 2026	37.44	37.44	37.07	37.07	37.07	-1.11%	168
Sep 1, 2026	37.97	37.97	37.49	37.49	37.49	-2.65%	241
Aug 31, 2026	38.51	38.51	38.51	38.51	38.51	1.88%	80
Aug 28, 2026	37.47	37.93	37.47	37.80	37.80	-2.80%	498
Aug 27, 2026	38.76	38.89	38.66	38.89	38.89	1.24%	3,825
Aug 26, 2026	38.41	38.41	38.41	38.41	38.41	0.36%	788
Aug 25, 2026	38.28	38.28	38.28	38.28	38.28	-0.29%	131
Aug 24, 2026	39.04	39.04	38.30	38.39	38.39	2.25%	1,271
Aug 21, 2026	37.16	37.54	37.16	37.54	37.54	3.75%	1,373
Aug 20, 2026	35.64	36.18	35.56	36.18	36.18	10.40%	837
Aug 19, 2026	30.10	32.82	30.10	32.77	32.77	10.18%	1,590
Aug 18, 2026	29.75	29.75	29.75	29.75	29.74	-0.12%	32
Aug 17, 2026	29.78	29.78	29.78	29.78	29.78	0.03%	31
Aug 14, 2026	29.77	29.77	29.77	29.77	29.77	0.01%	28
Aug 13, 2026	29.77	29.77	29.77	29.77	29.77	0.14%	76
Aug 12, 2026	29.88	29.90	29.72	29.72	29.72	-0.17%	685
Aug 11, 2026	29.78	29.78	29.78	29.78	29.78	0.23%	40
Aug 10, 2026	29.69	29.72	29.69	29.71	29.71	-2.36%	397
Aug 7, 2026	30.43	30.43	30.43	30.43	30.43	0.02%	145
Aug 6, 2026	30.42	30.42	30.42	30.42	30.42	-0.01%	19
Aug 5, 2026	30.36	30.43	30.36	30.43	30.42	0.02%	485
Aug 4, 2026	30.42	30.42	30.42	30.42	30.42	-0.05%	35
Aug 3, 2026	30.44	30.44	30.44	30.44	30.44	0.17%	106
Jul 31, 2026	30.43	30.43	30.39	30.39	30.39	-2.98%	409
Jul 30, 2026	31.29	31.32	31.29	31.32	31.32	1.77%	428
Jul 29, 2026	31.23	31.93	30.78	30.78	30.77	-1.62%	624
Jul 28, 2026	31.09	31.28	31.09	31.28	31.28	-1.44%	194
Jul 27, 2026	31.35	31.74	31.35	31.74	31.74	4.67%	2,089
Jul 24, 2026	30.32	30.32	30.32	30.32	30.32	-0.58%	48
Jul 23, 2026	31.10	31.10	30.50	30.50	30.50	-2.74%	352
Jul 22, 2026	31.42	31.62	31.34	31.35	31.35	0.10%	769
Jul 21, 2026	31.48	31.53	31.29	31.32	31.32	1.16%	3,857
Jul 20, 2026	30.96	30.96	30.96	30.96	30.96	2.96%	45
Jul 17, 2026	30.07	30.07	30.07	30.07	30.07	-1.62%	34
Jul 16, 2026	30.78	30.78	30.57	30.57	30.57	-2.59%	409
Jul 15, 2026	31.41	31.46	31.38	31.38	31.38	2.39%	515
Jul 14, 2026	30.65	30.65	30.57	30.65	30.65	5.99%	429
Jul 13, 2026	28.80	28.92	28.80	28.92	28.92	-1.22%	356
Jul 10, 2026	29.27	29.27	29.27	29.27	29.27	2.53%	364
Jul 9, 2026	28.55	28.55	28.55	28.55	28.55	0.50%	110
Jul 8, 2026	28.28	28.41	28.27	28.41	28.41	-2.77%	737
Jul 7, 2026	29.22	29.22	29.22	29.22	29.22	-0.19%	707
Jul 6, 2026	29.20	29.28	29.20	29.28	29.28	0.04%	468