Aartech Solonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	42.00	42.48	41.20	42.48	42.48	1.87%	4,088
Jun 2, 2026	42.40	42.45	41.70	41.70	41.70	-0.41%	653
Jun 1, 2026	42.00	43.50	41.40	41.87	41.87	-0.50%	4,648
May 29, 2026	42.80	43.66	42.00	42.08	42.08	-4.88%	5,070
May 27, 2026	44.01	46.17	42.50	44.24	44.24	-1.40%	9,976
May 26, 2026	42.54	45.28	42.54	44.87	44.87	4.40%	26,280
May 25, 2026	42.00	43.50	42.00	42.98	42.98	2.28%	1,224
May 22, 2026	42.06	42.73	41.85	42.02	42.02	1.77%	1,388
May 21, 2026	42.79	42.88	41.00	41.29	41.29	-1.64%	3,642
May 20, 2026	42.03	42.75	41.00	41.98	41.98	-2.10%	75,648
May 19, 2026	43.15	43.15	41.82	42.88	42.88	-1.54%	65,135
May 18, 2026	40.53	43.85	40.53	43.55	43.55	5.29%	183,580
May 15, 2026	42.16	44.00	34.00	41.36	41.36	-1.90%	180,945
May 14, 2026	43.60	43.80	41.47	42.16	42.16	-1.82%	937
May 13, 2026	40.81	43.70	40.81	42.94	42.94	5.87%	1,453
May 12, 2026	43.39	43.39	39.72	40.56	40.56	-5.70%	5,533
May 11, 2026	45.99	45.99	43.00	43.01	43.01	-4.15%	10,183
May 8, 2026	45.00	45.65	43.83	44.87	44.87	-1.73%	25,874
May 7, 2026	46.47	47.00	44.50	45.66	45.66	-2.64%	25,941
May 6, 2026	48.22	48.25	45.84	46.90	46.90	-3.06%	9,571
May 5, 2026	47.50	48.75	47.50	48.38	48.38	-0.45%	2,739
May 4, 2026	48.86	49.46	47.50	48.60	48.60	-0.53%	2,977
Apr 30, 2026	50.75	50.75	48.17	48.86	48.86	-1.33%	3,400
Apr 29, 2026	48.89	50.50	48.89	49.52	49.52	0.06%	7,141
Apr 28, 2026	49.35	50.82	48.40	49.49	49.49	3.00%	7,028
Apr 27, 2026	52.94	52.94	47.59	48.05	48.05	-3.51%	12,203
Apr 24, 2026	50.01	51.25	49.80	49.80	49.80	-0.88%	1,038
Apr 23, 2026	50.50	51.09	49.97	50.24	50.24	-1.02%	2,752
Apr 22, 2026	52.24	52.24	49.89	50.76	50.76	-2.37%	4,731
Apr 21, 2026	53.25	53.25	51.89	51.99	51.99	1.54%	1,587
Apr 20, 2026	53.30	53.30	51.00	51.20	51.20	-2.70%	9,968
Apr 17, 2026	62.00	62.00	52.10	52.62	52.62	-0.53%	28,571
Apr 16, 2026	53.99	55.73	52.00	52.90	52.90	0.46%	205,389
Apr 15, 2026	40.55	53.04	40.55	52.66	52.66	19.14%	305,049
Apr 13, 2026	42.00	44.95	39.25	44.20	44.20	7.91%	9,746
Apr 10, 2026	42.92	45.11	35.14	40.96	40.96	-6.74%	39,665
Apr 9, 2026	46.00	46.72	42.78	43.92	43.92	-6.67%	8,318
Apr 8, 2026	49.50	49.50	45.98	47.06	47.06	8.28%	3,671
Apr 7, 2026	40.44	44.52	40.44	43.46	43.46	7.47%	1,411
Apr 6, 2026	39.35	41.06	38.44	40.44	40.44	4.04%	2,740
Apr 2, 2026	37.00	39.05	35.25	38.87	38.87	6.17%	111,110
Apr 1, 2026	37.30	38.75	35.80	36.61	36.61	5.05%	10,861
Mar 30, 2026	38.85	38.85	34.00	34.85	34.85	-11.71%	8,166
Mar 27, 2026	41.74	41.74	39.29	39.47	39.47	-7.33%	93,337
Mar 25, 2026	43.00	44.00	41.17	42.59	42.59	-0.47%	160,473
Mar 24, 2026	47.10	47.10	42.65	42.79	42.79	-4.70%	145,151
Mar 23, 2026	46.01	46.02	43.42	44.90	44.90	-4.75%	121,613
Mar 20, 2026	46.50	47.95	44.70	47.14	47.14	4.78%	61,255
Mar 19, 2026	47.46	47.46	43.95	44.99	44.99	-4.44%	4,495
Mar 18, 2026	42.03	47.73	41.50	47.08	47.08	12.82%	43,568