Aartech Solonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	41.68	42.03	40.69	41.73	41.73	0.12%	941
Mar 16, 2026	40.56	41.69	39.03	41.68	41.68	2.76%	3,726
Mar 13, 2026	38.00	41.18	38.00	40.56	40.56	1.50%	4,800
Mar 12, 2026	40.69	41.23	39.60	39.96	39.96	-1.79%	666
Mar 11, 2026	41.00	41.20	40.27	40.69	40.69	-0.76%	72
Mar 10, 2026	40.40	41.00	40.00	41.00	41.00	2.65%	3,246
Mar 9, 2026	42.50	42.50	39.00	39.94	39.94	-6.02%	5,231
Mar 6, 2026	40.71	42.51	40.71	42.50	42.50	3.66%	1,912
Mar 5, 2026	43.80	43.80	41.00	41.00	41.00	0.49%	908
Mar 4, 2026	41.90	41.90	40.00	40.80	40.80	-3.06%	8,747
Mar 2, 2026	40.00	42.18	40.00	42.09	42.09	-1.89%	3,160
Feb 27, 2026	46.49	46.49	42.75	42.90	42.90	-1.17%	2,373
Feb 26, 2026	46.98	46.98	43.40	43.41	43.41	-0.66%	809
Feb 25, 2026	43.33	44.30	43.33	43.70	43.70	0.85%	2,413
Feb 24, 2026	43.50	43.68	43.00	43.33	43.33	-0.57%	270
Feb 23, 2026	44.50	45.44	43.43	43.58	43.58	-3.54%	2,074
Feb 20, 2026	45.62	45.92	45.10	45.18	45.18	-0.04%	58
Feb 19, 2026	45.70	45.80	45.04	45.20	45.20	-1.16%	951
Feb 18, 2026	47.22	47.22	45.25	45.73	45.73	-1.25%	401
Feb 17, 2026	46.64	46.94	46.31	46.31	46.31	-0.71%	293
Feb 16, 2026	46.66	46.66	46.10	46.64	46.64	-0.28%	256
Feb 13, 2026	46.15	46.99	46.00	46.77	46.77	-3.31%	934
Feb 12, 2026	51.41	51.41	47.78	48.37	48.37	-4.03%	2,545
Feb 11, 2026	49.85	50.59	49.46	50.40	50.40	1.10%	1,205
Feb 10, 2026	50.72	50.72	48.53	49.85	49.85	-1.23%	3,155
Feb 9, 2026	47.42	50.95	46.61	50.47	50.47	8.56%	3,100
Feb 6, 2026	46.27	46.49	45.30	46.49	46.49	-0.64%	1,048
Feb 5, 2026	47.40	47.50	45.16	46.79	46.79	-2.11%	384
Feb 4, 2026	47.24	47.99	46.87	47.80	47.80	2.14%	994