Aartech Solonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	49.70	49.80	47.04	49.28	49.28	1.61%	3,631
Jul 14, 2026	48.96	49.50	47.00	48.50	48.50	1.04%	3,213
Jul 13, 2026	48.00	49.68	48.00	48.00	48.00	-3.01%	1,308
Jul 10, 2026	49.90	50.01	48.07	49.49	49.49	-0.56%	5,829
Jul 9, 2026	47.29	49.93	47.28	49.77	49.77	5.29%	22,695
Jul 8, 2026	52.79	56.00	46.65	47.27	47.27	-11.23%	45,571
Jul 7, 2026	59.45	60.80	52.49	53.25	53.25	-7.55%	76,013
Jul 6, 2026	48.00	57.60	45.50	57.60	57.60	20.00%	590,700
Jul 3, 2026	47.95	48.28	47.50	48.00	48.00	0.19%	721
Jul 2, 2026	49.05	49.05	47.50	47.91	47.91	0.15%	4,538
Jul 1, 2026	47.80	48.90	47.77	47.84	47.84	0.13%	5,068
Jun 30, 2026	48.00	48.50	47.54	47.78	47.78	-0.75%	5,136
Jun 29, 2026	53.15	53.15	47.50	48.14	48.14	-7.60%	5,453
Jun 25, 2026	49.81	53.00	49.42	52.10	52.10	3.01%	11,070
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