Aelea Commodities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	129.40	129.40	127.00	128.20	128.20	1.99%	22,800
Apr 8, 2026	126.05	130.00	123.50	125.70	125.70	4.32%	26,400
Apr 7, 2026	121.60	121.70	119.30	120.50	120.50	0.79%	8,400
Apr 6, 2026	120.00	123.30	119.00	119.55	119.55	-0.38%	22,200
Apr 2, 2026	116.40	121.00	116.10	120.00	120.00	0.54%	15,600
Apr 1, 2026	112.25	121.50	112.25	119.35	119.35	8.16%	45,000
Mar 30, 2026	116.00	117.80	106.00	110.35	110.35	-4.91%	61,800
Mar 27, 2026	122.90	123.60	112.00	116.05	116.05	-5.57%	96,000
Mar 25, 2026	123.15	126.00	122.75	122.90	122.90	-0.12%	30,600
Mar 24, 2026	121.00	123.70	120.05	123.05	123.05	1.65%	72,600
Mar 23, 2026	122.50	130.90	119.50	121.05	121.05	-0.37%	129,000
Mar 20, 2026	119.45	123.00	119.45	121.50	121.50	2.06%	815,400
Mar 19, 2026	122.50	122.60	118.25	119.05	119.05	-2.90%	34,200
Mar 18, 2026	118.60	123.70	118.60	122.60	122.60	2.51%	33,000
Mar 17, 2026	121.50	121.50	118.80	119.60	119.60	-1.73%	31,200