Aartech Solonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	52.00	52.00	49.50	50.58	50.58	-0.14%	9,245
Jun 23, 2026	50.49	52.20	50.26	50.65	50.65	-0.59%	7,437
Jun 22, 2026	49.00	54.00	48.67	50.95	50.95	0.81%	26,017
Jun 19, 2026	49.98	51.34	47.70	50.54	50.54	1.12%	8,195
Jun 18, 2026	48.21	50.91	48.21	49.98	49.98	1.67%	57,893
Jun 17, 2026	51.34	51.34	48.04	49.16	49.16	-0.32%	66,828
Jun 16, 2026	41.15	49.39	40.39	49.32	49.32	19.83%	50,194
Jun 15, 2026	42.46	42.46	41.11	41.16	41.16	-1.13%	1,560
Jun 12, 2026	41.01	42.06	41.00	41.63	41.63	0.58%	2,205
Jun 11, 2026	40.62	41.82	40.20	41.39	41.39	0.71%	2,606
Jun 10, 2026	40.05	42.31	40.05	41.10	41.10	-0.32%	1,290
Jun 9, 2026	42.34	42.34	40.98	41.23	41.23	-0.77%	1,143
Jun 8, 2026	42.35	42.35	41.00	41.55	41.55	-0.36%	433
Jun 5, 2026	42.01	42.69	41.50	41.70	41.70	-0.74%	705
Jun 4, 2026	42.44	43.00	41.70	42.01	42.01	-1.11%	864
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