AETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	29.27	29.27	29.27	29.27	29.27	-0.02%	130
Jul 1, 2026	29.27	29.27	29.27	29.27	29.27	-0.04%	77
Jun 30, 2026	29.03	29.28	29.01	29.28	29.28	0.06%	1,372
Jun 29, 2026	29.27	29.27	29.27	29.27	29.27	0.02%	172
Jun 26, 2026	29.26	29.26	29.26	29.26	29.26	-0.06%	55
Jun 25, 2026	29.28	29.28	29.28	29.28	29.28	-1.45%	121
Jun 24, 2026	30.70	30.70	29.48	29.71	29.71	-4.82%	447
Jun 23, 2026	31.13	31.21	31.13	31.21	31.21	-4.27%	1,000
Jun 22, 2026	32.61	32.61	32.61	32.61	32.61	-0.15%	251
Jun 18, 2026	32.65	32.65	32.65	32.65	32.65	0.09%	75
Jun 17, 2026	32.63	32.63	32.63	32.63	32.62	-0.05%	106
Jun 16, 2026	32.55	32.64	32.55	32.64	32.64	-	543
Jun 15, 2026	32.65	32.65	32.56	32.64	32.64	-0.01%	2,407
Jun 12, 2026	32.42	32.65	32.42	32.65	32.64	0.05%	1,197
Jun 11, 2026	32.63	32.63	32.63	32.63	32.63	-0.03%	133
Jun 10, 2026	32.69	32.69	32.64	32.64	32.64	0.02%	374
Jun 9, 2026	32.64	32.64	32.56	32.64	32.64	0.02%	516
Jun 8, 2026	32.63	32.64	32.63	32.63	32.63	0.05%	2,252
Jun 5, 2026	32.62	32.62	32.62	32.62	32.62	-0.01%	1,193
Jun 4, 2026	32.62	32.62	32.62	32.62	32.62	0.03%	70
Jun 3, 2026	32.53	32.61	32.53	32.61	32.61	-0.01%	213
Jun 2, 2026	32.62	32.62	32.62	32.62	32.61	0.02%	175
Jun 1, 2026	32.61	32.61	32.61	32.61	32.61	0.04%	159
May 29, 2026	32.50	32.60	32.50	32.60	32.60	0.14%	1,096
May 28, 2026	32.55	32.55	32.55	32.55	32.55	-0.14%	50
May 27, 2026	32.60	32.60	32.60	32.60	32.60	-	398
May 26, 2026	32.51	32.60	32.50	32.60	32.59	0.05%	1,318
May 22, 2026	32.53	32.58	32.53	32.58	32.58	-	1,866
May 21, 2026	32.68	32.68	32.58	32.58	32.58	0.12%	391
May 20, 2026	32.52	32.54	32.52	32.54	32.54	-0.11%	359
May 19, 2026	32.58	32.58	32.58	32.58	32.58	-	228
May 18, 2026	32.49	32.58	32.49	32.58	32.57	0.03%	358
May 15, 2026	32.48	32.57	32.48	32.57	32.57	-	379
May 14, 2026	32.47	32.57	32.47	32.57	32.57	-0.04%	496
May 13, 2026	32.59	32.59	32.58	32.58	32.58	-1.25%	290
May 12, 2026	32.99	32.99	32.99	32.99	32.99	-2.40%	67
May 11, 2026	33.55	33.80	33.39	33.80	33.80	0.98%	798
May 8, 2026	33.48	33.48	33.48	33.48	33.48	0.99%	518
May 7, 2026	33.15	33.15	33.15	33.15	33.15	-2.43%	180
May 6, 2026	33.94	33.97	33.94	33.97	33.97	-1.05%	1,048
May 5, 2026	34.34	34.34	34.34	34.34	34.33	0.04%	110
May 4, 2026	34.37	34.37	34.32	34.32	34.32	0.01%	3,536