Aerostar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	13.10	13.10	13.00	13.00	13.00	-0.76%	1,322
Jun 5, 2026	13.10	13.10	12.50	13.10	13.10	-	11,457
Jun 4, 2026	13.70	13.85	13.00	13.10	13.10	-4.38%	6,059
Jun 3, 2026	13.90	13.90	13.30	13.70	13.70	-1.08%	4,846
Jun 2, 2026	13.90	13.90	13.60	13.85	13.85	2.21%	4,982
May 29, 2026	13.10	13.90	13.10	13.55	13.55	3.04%	23,873
May 28, 2026	13.05	13.20	13.00	13.15	13.15	1.54%	3,290
May 27, 2026	12.75	12.95	12.50	12.95	12.95	2.37%	6,440
May 26, 2026	12.70	12.70	12.50	12.65	12.65	1.20%	5,758
May 25, 2026	12.85	12.85	12.50	12.50	12.50	-2.34%	3,586
May 22, 2026	12.95	12.95	12.55	12.80	12.80	-1.16%	5,525
May 21, 2026	13.10	13.20	12.95	12.95	12.95	-	2,902
May 20, 2026	12.85	13.25	12.80	12.95	12.95	1.17%	5,873
May 19, 2026	12.90	13.00	12.30	12.80	12.80	-0.39%	6,567
May 18, 2026	12.80	13.00	12.80	12.85	12.85	2.80%	6,449
May 15, 2026	12.80	12.90	12.50	12.50	12.50	-1.19%	3,353
May 14, 2026	12.30	12.65	11.95	12.65	12.65	5.86%	5,581
May 13, 2026	12.20	12.65	12.00	12.30	11.95	0.41%	7,447
May 12, 2026	13.50	13.50	12.20	12.25	11.90	-3.16%	16,960
May 11, 2026	11.30	12.65	11.30	12.65	12.29	15.00%	39,908
May 8, 2026	10.60	11.60	10.60	11.00	10.69	8.37%	55,806
May 7, 2026	9.98	10.15	9.98	10.15	9.86	1.70%	3,533
May 6, 2026	10.00	10.00	9.74	9.98	9.70	-0.20%	796
May 5, 2026	9.98	10.00	9.70	10.00	9.72	2.04%	6,701
May 4, 2026	10.00	10.10	9.74	9.80	9.52	-3.45%	2,029
Apr 30, 2026	10.00	10.15	9.70	10.15	9.86	0.50%	1,534
Apr 29, 2026	9.92	10.10	9.80	10.10	9.81	-	1,901
Apr 28, 2026	10.00	10.15	9.90	10.10	9.81	-	2,364
Apr 27, 2026	10.10	10.15	9.94	10.10	9.81	-	2,931
Apr 24, 2026	10.10	10.10	9.92	10.10	9.81	-	4,041
Apr 23, 2026	9.96	10.10	9.96	10.10	9.81	1.81%	368
Apr 22, 2026	9.84	10.10	9.84	9.92	9.64	-0.60%	560
Apr 21, 2026	9.98	9.98	9.82	9.98	9.70	-	1,733
Apr 20, 2026	10.00	10.20	9.92	9.98	9.70	-0.20%	4,551
Apr 17, 2026	9.96	10.00	9.92	10.00	9.72	0.40%	4,848
Apr 16, 2026	10.00	10.10	9.96	9.96	9.68	-0.40%	3,557
Apr 15, 2026	9.98	10.00	9.96	10.00	9.72	-	1,399
Apr 14, 2026	10.00	10.00	9.94	10.00	9.72	-	1,316
Apr 9, 2026	10.00	10.00	9.94	10.00	9.72	-	846
Apr 8, 2026	9.92	10.00	9.90	10.00	9.72	0.81%	1,087
Apr 7, 2026	9.92	9.92	9.82	9.92	9.64	-	525
Apr 6, 2026	9.90	9.92	9.80	9.92	9.64	0.40%	1,717
Apr 3, 2026	9.92	9.92	9.84	9.88	9.60	0.61%	839
Apr 2, 2026	9.84	9.92	9.82	9.82	9.54	-1.01%	1,784
Apr 1, 2026	10.00	10.00	9.84	9.92	9.64	-0.80%	294
Mar 31, 2026	9.98	10.00	9.82	10.00	9.72	-	2,074
Mar 30, 2026	9.92	10.00	9.92	10.00	9.72	0.20%	2,058
Mar 27, 2026	10.10	10.10	9.94	9.98	9.70	-0.20%	2,271
Mar 26, 2026	10.25	10.30	9.98	10.00	9.72	-2.44%	4,907
Mar 25, 2026	10.10	10.30	10.10	10.25	9.96	1.49%	3,227