Aelea Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	156.20	158.70	155.00	156.30	156.30	0.84%	34,200
Jun 22, 2026	169.25	169.25	153.00	155.00	155.00	-7.41%	122,400
Jun 19, 2026	169.00	170.00	167.40	167.40	167.40	0.06%	12,600
Jun 18, 2026	169.50	172.30	166.10	167.30	167.30	-0.12%	25,200
Jun 17, 2026	164.00	170.00	164.00	167.50	167.50	1.76%	28,800
Jun 16, 2026	158.75	166.80	158.75	164.60	164.60	3.69%	57,000
Jun 15, 2026	153.00	163.00	148.80	158.75	158.75	4.20%	54,000
Jun 12, 2026	149.10	153.65	149.10	152.35	152.35	2.32%	14,400
Jun 11, 2026	149.50	153.40	147.00	148.90	148.90	-1.72%	14,400
Jun 10, 2026	148.00	153.80	147.30	151.50	151.50	1.71%	16,800
Jun 9, 2026	150.20	154.40	145.20	148.95	148.95	-2.04%	22,200
Jun 8, 2026	154.05	157.95	151.00	152.05	152.05	-1.30%	12,600
Jun 5, 2026	154.55	155.00	150.35	154.05	154.05	0.65%	14,400
Jun 4, 2026	150.55	154.25	150.55	153.05	153.05	0.26%	18,600
Jun 3, 2026	155.40	157.00	151.50	152.65	152.65	-1.77%	19,200
Jun 2, 2026	156.50	160.00	152.65	155.40	155.40	-0.73%	22,800
Jun 1, 2026	162.00	167.80	156.25	156.55	156.55	-2.49%	31,800
May 29, 2026	163.00	164.80	160.00	160.55	160.55	-0.74%	25,800
May 27, 2026	169.00	180.90	158.65	161.75	161.75	-1.37%	217,200
May 26, 2026	157.00	165.00	153.40	164.00	164.00	4.59%	120,600
May 25, 2026	159.90	165.00	155.00	156.80	156.80	2.62%	67,200
May 22, 2026	153.00	157.75	152.25	152.80	152.80	1.13%	43,800
May 21, 2026	151.90	156.70	148.25	151.10	151.10	2.61%	32,400
May 20, 2026	140.00	148.50	139.60	147.25	147.25	5.63%	19,800
May 19, 2026	137.65	142.00	136.55	139.40	139.40	-0.18%	19,800
May 18, 2026	143.55	144.25	139.50	139.65	139.65	-2.99%	18,000
May 15, 2026	148.90	148.90	143.50	143.95	143.95	-3.32%	3,000
May 14, 2026	139.00	148.90	139.00	148.90	148.90	4.86%	28,200
May 13, 2026	144.00	144.00	139.00	142.00	142.00	-1.97%	16,200
May 12, 2026	149.50	150.45	143.70	144.85	144.85	-4.07%	24,600
May 11, 2026	151.15	155.15	149.55	151.00	151.00	-2.23%	19,200
May 8, 2026	152.20	158.55	149.90	154.45	154.45	3.62%	45,600
May 7, 2026	152.45	152.45	148.00	149.05	149.05	0.88%	19,800
May 6, 2026	150.00	150.00	146.50	147.75	147.75	-1.50%	15,000
May 5, 2026	150.75	150.75	146.05	150.00	150.00	0.44%	7,200
May 4, 2026	150.25	152.70	148.00	149.35	149.35	1.19%	13,800
Apr 30, 2026	149.00	150.00	146.20	147.60	147.60	-2.96%	12,600
Apr 29, 2026	152.00	156.20	151.00	152.10	152.10	1.74%	24,600
Apr 28, 2026	151.75	152.80	146.70	149.50	149.50	-0.37%	7,800
Apr 27, 2026	147.00	151.55	147.00	150.05	150.05	1.59%	7,800
Apr 24, 2026	150.00	150.00	143.75	147.70	147.70	-1.89%	9,600
Apr 23, 2026	155.25	156.85	150.00	150.55	150.55	-4.23%	48,000
Apr 22, 2026	156.50	158.85	156.25	157.20	157.20	-0.98%	11,400
Apr 21, 2026	160.00	162.00	157.75	158.75	158.75	-1.52%	18,000
Apr 20, 2026	163.00	163.00	154.50	161.20	161.20	-0.86%	39,600
Apr 17, 2026	143.75	165.00	141.95	162.60	162.60	15.44%	133,200
Apr 16, 2026	156.80	156.80	130.05	140.85	140.85	-5.22%	184,800
Apr 15, 2026	133.50	148.60	133.50	148.60	148.60	19.98%	161,400
Apr 13, 2026	123.00	125.00	123.00	123.85	123.85	-2.60%	10,800
Apr 10, 2026	128.20	129.50	126.55	127.15	127.15	-0.82%	13,800