Aelea Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	132.00	134.50	129.70	129.95	129.95	0.27%	7,200
Jan 21, 2026	135.45	135.45	123.00	129.60	129.60	-4.32%	63,000
Jan 20, 2026	140.90	140.90	134.65	135.45	135.45	-4.44%	25,200
Jan 19, 2026	140.00	142.45	136.00	141.75	141.75	-0.98%	38,400
Jan 16, 2026	144.70	144.90	142.45	143.15	143.15	-1.07%	23,400
Jan 14, 2026	142.90	144.90	141.10	144.70	144.70	1.26%	8,400
Jan 13, 2026	145.00	145.80	142.15	142.90	142.90	-0.07%	10,800
Jan 12, 2026	143.25	145.95	140.00	143.00	143.00	-0.17%	42,000
Jan 9, 2026	147.50	147.50	142.00	143.25	143.25	-3.34%	21,600
Jan 8, 2026	153.85	153.85	147.05	148.20	148.20	-3.67%	22,200
Jan 7, 2026	153.95	158.00	152.00	153.85	153.85	1.58%	41,400
Jan 6, 2026	147.00	152.85	146.95	151.45	151.45	3.06%	26,400
Jan 5, 2026	151.80	152.95	146.60	146.95	146.95	-3.19%	18,600
Jan 2, 2026	152.05	153.55	150.00	151.80	151.80	-0.16%	31,800
Jan 1, 2026	155.00	156.95	151.00	152.05	152.05	0.96%	28,200
Dec 31, 2025	149.85	152.00	149.85	150.60	150.60	0.50%	16,200
Dec 30, 2025	149.30	150.80	148.90	149.85	149.85	0.91%	7,800
Dec 29, 2025	152.70	155.00	147.00	148.50	148.50	-2.56%	14,400
Dec 26, 2025	152.00	153.25	150.50	152.40	152.40	-1.36%	20,400
Dec 24, 2025	158.40	158.80	153.65	154.50	154.50	1.15%	16,800
Dec 23, 2025	151.05	155.00	151.05	152.75	152.75	1.23%	9,000
Dec 22, 2025	153.00	155.75	150.00	150.90	150.90	-1.11%	16,200
Dec 19, 2025	153.50	153.50	152.50	152.60	152.60	1.19%	2,400
Dec 18, 2025	150.95	151.00	148.00	150.80	150.80	0.03%	7,800
Dec 17, 2025	150.00	152.85	149.20	150.75	150.75	0.07%	19,200
Dec 16, 2025	169.80	169.80	149.10	150.65	150.65	-3.86%	69,600
Dec 15, 2025	158.00	158.90	156.70	156.70	156.70	0.35%	14,400
Dec 12, 2025	157.00	157.00	154.00	156.15	156.15	-0.54%	25,800
Dec 11, 2025	154.30	158.65	154.25	157.00	157.00	-0.92%	22,800
Dec 10, 2025	158.95	164.20	156.00	158.45	158.45	2.42%	60,600
Dec 9, 2025	142.00	157.25	139.05	154.70	154.70	8.91%	64,200
Dec 8, 2025	152.00	157.55	140.00	142.05	142.05	-6.21%	70,200
Dec 5, 2025	159.45	159.45	148.20	151.45	151.45	-2.92%	35,400
Dec 4, 2025	156.55	161.85	156.00	156.00	156.00	0.13%	32,400
Dec 3, 2025	160.60	160.70	155.10	155.80	155.80	-2.99%	67,800
Dec 2, 2025	169.00	169.00	159.00	160.60	160.60	-3.51%	73,200
Dec 1, 2025	168.45	168.90	166.00	166.45	166.45	-1.36%	16,800
Nov 28, 2025	168.40	169.40	166.95	168.75	168.75	0.21%	12,000
Nov 27, 2025	168.15	171.00	165.50	168.40	168.40	0.84%	56,400
Nov 26, 2025	171.50	172.85	166.00	167.00	167.00	-1.07%	24,600
Nov 25, 2025	171.00	171.00	166.50	168.80	168.80	1.20%	23,400
Nov 24, 2025	173.65	177.95	165.40	166.80	166.80	-5.12%	61,800
Nov 21, 2025	179.90	182.85	175.00	175.80	175.80	-1.73%	20,400
Nov 20, 2025	187.75	187.75	175.00	178.90	178.90	0.90%	39,600
Nov 19, 2025	183.00	183.00	177.00	177.30	177.30	-3.77%	18,600
Nov 18, 2025	183.00	184.95	180.55	184.25	184.25	0.49%	15,000
Nov 17, 2025	184.50	186.00	183.20	183.35	183.35	0.08%	16,800
Nov 14, 2025	183.90	185.00	179.60	183.20	183.20	2.43%	10,200
Nov 13, 2025	178.05	182.00	178.05	178.85	178.85	-3.22%	21,600
Nov 12, 2025	187.00	187.95	184.00	184.80	184.80	-1.68%	13,200