Aerostar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	12.70	12.70	12.25	12.35	12.35	-2.76%	1,035
Jun 23, 2026	12.40	12.70	12.20	12.70	12.70	3.25%	2,489
Jun 22, 2026	12.75	12.90	12.25	12.30	12.30	-3.91%	4,885
Jun 19, 2026	12.80	12.80	12.50	12.80	12.80	-	824
Jun 18, 2026	12.50	12.80	12.40	12.80	12.80	1.59%	368
Jun 17, 2026	12.65	12.70	12.40	12.60	12.60	-0.40%	517
Jun 16, 2026	12.85	12.95	12.40	12.65	12.65	-1.56%	1,737
Jun 15, 2026	12.90	12.90	12.80	12.85	12.85	0.39%	1,102
Jun 12, 2026	12.80	12.90	12.80	12.80	12.80	0.79%	606
Jun 11, 2026	12.95	13.00	12.45	12.70	12.70	-2.31%	2,891
Jun 10, 2026	13.10	13.10	12.65	13.00	13.00	-0.76%	2,466
Jun 9, 2026	13.05	13.10	13.00	13.10	13.10	0.77%	4,264
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