Aedas Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	21.35	22.25	21.35	22.15	22.15	2.55%	63,270
Sep 10, 2026	21.60	21.75	21.35	21.60	21.60	1.41%	2,319
Sep 9, 2026	21.05	21.50	21.05	21.30	21.30	1.43%	2,056
Sep 8, 2026	21.05	21.10	21.05	21.00	21.00	-	424
Sep 7, 2026	21.15	21.40	21.00	21.00	21.00	-0.94%	1,894
Sep 4, 2026	21.15	21.20	21.15	21.20	21.20	0.24%	980
Sep 3, 2026	21.10	21.15	21.05	21.15	21.15	-	1,204
Sep 2, 2026	21.10	21.60	21.10	21.15	21.15	0.24%	3,301
Sep 1, 2026	21.00	21.35	21.00	21.10	21.10	-	4,031
Aug 31, 2026	21.55	21.85	20.80	21.10	21.10	-3.65%	10,975
Aug 28, 2026	21.75	22.15	21.50	21.90	21.90	-0.23%	1,624
Aug 27, 2026	21.90	21.90	21.75	21.95	21.95	-	320
Aug 26, 2026	22.40	22.50	21.65	21.95	21.95	-1.35%	4,306
Aug 25, 2026	21.75	22.40	21.75	22.25	22.25	0.91%	1,899
Aug 24, 2026	22.00	22.10	21.60	22.05	22.05	1.15%	1,835
Aug 21, 2026	21.50	21.95	21.30	21.80	21.80	2.35%	1,563
Aug 20, 2026	21.35	21.85	21.30	21.30	21.30	-1.39%	3,452
Aug 19, 2026	21.25	21.90	21.25	21.60	21.60	0.93%	1,017
Aug 18, 2026	21.50	21.85	21.30	21.40	21.40	-0.70%	1,513
Aug 17, 2026	21.80	21.80	21.30	21.55	21.55	0.94%	912
Aug 14, 2026	21.70	21.70	21.25	21.35	21.35	-1.39%	2,753
Aug 13, 2026	21.65	21.65	21.50	21.65	21.65	-	331
Aug 12, 2026	21.50	21.70	21.50	21.65	21.65	0.23%	657
Aug 11, 2026	21.50	21.90	21.45	21.60	21.60	0.93%	2,144
Aug 10, 2026	21.20	21.50	21.20	21.40	21.40	0.94%	2,144
Aug 7, 2026	21.40	21.40	21.15	21.20	21.20	-0.70%	1,017
Aug 6, 2026	21.15	21.45	21.15	21.35	21.35	0.71%	589
Aug 5, 2026	21.25	21.45	21.15	21.20	21.20	-0.93%	1,445
Aug 4, 2026	21.60	21.60	21.25	21.40	21.40	0.94%	710
Aug 3, 2026	21.35	21.75	21.20	21.20	21.20	-1.85%	5,183
Jul 31, 2026	21.20	21.75	21.20	21.60	21.60	1.41%	2,095
Jul 30, 2026	21.25	21.80	21.25	21.30	21.30	-0.70%	3,616
Jul 29, 2026	21.20	22.10	21.20	21.45	21.45	-0.23%	1,201
Jul 28, 2026	21.60	22.10	21.15	21.50	21.50	-0.69%	4,213
Jul 27, 2026	22.25	22.25	21.35	21.65	21.65	-2.04%	2,776
Jul 24, 2026	21.70	22.10	21.60	22.10	22.10	2.08%	1,268
Jul 23, 2026	21.65	22.50	21.65	21.65	21.65	-1.14%	4,501
Jul 22, 2026	21.90	22.55	21.85	21.90	21.90	-1.57%	1,961
Jul 21, 2026	22.60	22.60	22.00	22.25	22.25	0.23%	1,533
Jul 20, 2026	21.80	22.60	21.60	22.20	22.20	-1.55%	2,724
Jul 17, 2026	22.50	22.60	22.00	22.55	22.55	1.81%	991
Jul 16, 2026	22.60	22.60	22.10	22.15	22.15	-1.56%	1,538
Jul 15, 2026	22.15	22.50	22.15	22.50	22.50	1.58%	1,038
Jul 14, 2026	22.00	22.20	21.80	22.15	22.15	1.61%	1,918
Jul 13, 2026	21.75	22.00	21.65	21.80	21.80	0.69%	3,241
Jul 10, 2026	22.40	22.45	21.50	21.65	21.65	-3.78%	17,348
Jul 9, 2026	22.70	23.00	22.40	22.50	22.50	-1.53%	4,110
Jul 8, 2026	22.80	23.00	22.70	22.85	22.85	0.66%	661
Jul 7, 2026	22.60	22.90	22.50	22.70	22.70	0.22%	892
Jul 6, 2026	22.60	23.15	22.60	22.65	22.65	-1.52%	2,627