Aerostar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	17.95	19.10	17.75	18.60	18.60	4.79%	4,766
Sep 1, 2026	17.45	17.75	17.20	17.75	17.75	1.72%	4,278
Aug 31, 2026	18.10	18.30	17.00	17.45	17.45	-5.42%	9,508
Aug 28, 2026	18.80	18.90	18.00	18.45	18.45	-2.38%	4,370
Aug 27, 2026	18.80	19.00	18.30	18.90	18.90	0.53%	50,169
Aug 26, 2026	18.80	18.85	18.60	18.80	18.80	-1.05%	1,380
Aug 25, 2026	19.10	19.10	18.80	19.00	19.00	-0.52%	3,612
Aug 24, 2026	19.60	19.60	19.00	19.10	19.10	-2.55%	5,801
Aug 21, 2026	19.65	19.70	19.10	19.60	19.60	-0.51%	5,035
Aug 20, 2026	19.30	19.70	19.00	19.70	19.70	2.07%	3,720
Aug 19, 2026	19.60	19.65	19.20	19.30	19.30	-1.78%	5,300
Aug 18, 2026	19.80	19.80	19.20	19.65	19.65	-0.25%	6,207
Aug 17, 2026	19.80	19.95	19.10	19.70	19.70	-0.51%	5,499
Aug 14, 2026	18.85	19.80	18.50	19.80	19.80	8.49%	16,071
Aug 13, 2026	18.25	18.30	18.05	18.25	18.25	0.83%	2,888
Aug 12, 2026	18.45	18.55	17.90	18.10	18.10	-0.55%	5,860
Aug 11, 2026	18.55	18.55	18.20	18.20	18.20	-0.55%	2,368
Aug 10, 2026	18.50	19.00	18.10	18.30	18.30	-1.08%	7,803
Aug 7, 2026	18.95	19.00	18.50	18.50	18.50	-0.27%	1,498
Aug 6, 2026	19.20	19.20	18.10	18.55	18.55	-3.39%	6,145
Aug 5, 2026	19.40	19.95	19.00	19.20	19.20	-1.54%	11,836
Aug 4, 2026	19.40	19.90	19.30	19.50	19.50	0.52%	9,568
Aug 3, 2026	18.20	19.40	18.20	19.40	19.40	7.18%	10,003
Jul 31, 2026	18.00	18.10	18.00	18.10	18.10	0.56%	3,401
Jul 30, 2026	17.95	18.05	17.50	18.00	18.00	0.28%	7,044
Jul 29, 2026	18.20	18.20	17.70	17.95	17.95	-1.37%	11,952
Jul 28, 2026	18.80	19.00	18.00	18.20	18.20	-3.19%	20,281
Jul 27, 2026	17.80	20.30	17.00	18.80	18.80	6.21%	32,209
Jul 24, 2026	15.85	17.70	15.80	17.70	17.70	14.94%	38,209
Jul 23, 2026	13.40	15.40	13.10	15.40	15.40	14.93%	34,578
Jul 22, 2026	13.40	13.40	13.00	13.40	13.40	0.75%	3,152
Jul 21, 2026	13.30	13.40	12.80	13.30	13.30	2.31%	4,853
Jul 20, 2026	13.20	13.40	13.00	13.00	13.00	-1.89%	3,385
Jul 17, 2026	13.40	13.40	13.25	13.25	13.25	-1.12%	911
Jul 16, 2026	13.35	13.40	13.25	13.40	13.40	0.37%	2,867
Jul 15, 2026	12.70	13.40	12.70	13.35	13.35	2.69%	4,058
Jul 14, 2026	13.30	13.40	13.00	13.00	13.00	-2.62%	3,200
Jul 13, 2026	13.00	13.40	13.00	13.35	13.35	1.52%	3,631
Jul 10, 2026	13.00	13.15	12.90	13.15	13.15	1.15%	2,830
Jul 9, 2026	12.30	13.00	12.20	13.00	13.00	5.69%	6,420
Jul 8, 2026	12.45	12.45	12.00	12.30	12.30	-2.38%	8,924
Jul 7, 2026	12.80	12.90	12.20	12.60	12.60	-1.56%	13,716
Jul 6, 2026	13.30	13.30	12.50	12.80	12.80	-4.83%	11,583
Jul 3, 2026	13.10	13.50	13.00	13.45	13.45	2.67%	3,846
Jul 2, 2026	13.15	13.25	12.90	13.10	13.10	-0.38%	7,913
Jul 1, 2026	12.80	13.15	12.70	13.15	13.15	3.54%	2,314
Jun 30, 2026	12.40	12.75	12.40	12.70	12.70	2.01%	5,113
Jun 29, 2026	12.70	12.70	12.30	12.45	12.45	-0.80%	1,754
Jun 26, 2026	12.50	12.55	12.50	12.55	12.55	0.40%	863
Jun 25, 2026	12.40	12.50	12.30	12.50	12.50	1.21%	1,460