American Aires Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.21	0.24	0.19	0.23	-	17.95%	242,079
Dec 19, 2024	0.20	0.20	0.19	0.20	-	-	96,250
Dec 18, 2024	0.20	0.20	0.19	0.20	-	-7.14%	16,600
Dec 17, 2024	0.21	0.21	0.20	0.21	-	2.44%	62,683
Dec 16, 2024	0.21	0.21	0.19	0.21	-	-	37,630
Dec 13, 2024	0.19	0.21	0.18	0.21	-	17.14%	199,251
Dec 12, 2024	0.20	0.21	0.18	0.18	-	-7.89%	113,885
Dec 11, 2024	0.21	0.21	0.19	0.19	-	-7.32%	30,700
Dec 10, 2024	0.22	0.22	0.20	0.21	-	-2.38%	288,605
Dec 9, 2024	0.20	0.22	0.19	0.21	-	2.44%	67,347
Dec 6, 2024	0.22	0.22	0.20	0.21	-	-4.65%	12,800
Dec 5, 2024	0.22	0.22	0.21	0.22	-	-4.44%	60,000
Dec 4, 2024	0.22	0.23	0.21	0.23	-	9.76%	175,605
Dec 3, 2024	0.22	0.22	0.21	0.21	-	-8.89%	28,125
Dec 2, 2024	0.22	0.23	0.20	0.23	-	-8.16%	121,016
Nov 29, 2024	0.19	0.25	0.18	0.25	-	36.11%	589,288
Nov 28, 2024	0.17	0.19	0.17	0.18	-	2.86%	20,000
Nov 27, 2024	0.18	0.19	0.18	0.18	-	-7.89%	174,320
Nov 26, 2024	0.20	0.20	0.18	0.19	-	-2.56%	288,584
Nov 25, 2024	0.19	0.20	0.18	0.20	-	8.33%	31,750
Nov 22, 2024	0.19	0.20	0.18	0.18	-	-10.00%	88,620
Nov 21, 2024	0.20	0.21	0.18	0.20	-	-4.76%	79,450
Nov 20, 2024	0.21	0.21	0.21	0.21	-	-	130,100
Nov 19, 2024	0.21	0.22	0.21	0.21	-	-6.67%	177,606
Nov 18, 2024	0.24	0.24	0.23	0.23	-	2.27%	18,163
Nov 15, 2024	0.24	0.24	0.21	0.22	-	-6.38%	93,325
Nov 14, 2024	0.24	0.24	0.22	0.24	-	6.82%	40,893
Nov 13, 2024	0.23	0.23	0.22	0.22	-	-4.35%	36,210
Nov 12, 2024	0.24	0.24	0.22	0.23	-	-6.12%	9,528
Nov 11, 2024	0.24	0.25	0.24	0.25	-	11.36%	87,100
Nov 8, 2024	0.25	0.25	0.22	0.22	-	-6.38%	79,178
Nov 7, 2024	0.24	0.24	0.23	0.24	-	2.17%	81,440
Nov 6, 2024	0.24	0.24	0.23	0.23	-	-11.54%	74,163
Nov 5, 2024	0.25	0.26	0.22	0.26	-	4.00%	418,653
Nov 4, 2024	0.25	0.26	0.25	0.25	-	-3.85%	23,999
Nov 1, 2024	0.26	0.27	0.26	0.26	-	1.96%	61,790
Oct 31, 2024	0.26	0.27	0.25	0.26	-	-3.77%	125,700
Oct 30, 2024	0.25	0.30	0.25	0.27	-	6.00%	138,707
Oct 29, 2024	0.28	0.28	0.25	0.25	-	-10.71%	91,067
Oct 28, 2024	0.29	0.31	0.28	0.28	-	9.80%	314,287
Oct 25, 2024	0.26	0.27	0.25	0.26	-	-	229,424
Oct 24, 2024	0.27	0.27	0.26	0.26	-	-3.77%	18,300
Oct 23, 2024	0.26	0.27	0.25	0.27	-	3.92%	188,346
Oct 22, 2024	0.28	0.28	0.25	0.26	-	-3.77%	442,581
Oct 21, 2024	0.28	0.29	0.26	0.27	-	-	84,000
Oct 18, 2024	0.30	0.31	0.26	0.27	-	-3.64%	520,842
Oct 17, 2024	0.28	0.28	0.28	0.28	-	-1.79%	21,500
Oct 16, 2024	0.28	0.29	0.28	0.28	-	1.82%	150,096
Oct 15, 2024	0.28	0.29	0.28	0.28	-	5.77%	85,215
Oct 11, 2024	0.29	0.29	0.25	0.26	-	-8.77%	225,360
Oct 10, 2024	0.27	0.29	0.26	0.29	-	3.64%	100,420
Oct 9, 2024	0.26	0.28	0.24	0.28	-	10.00%	686,345
Oct 8, 2024	0.28	0.29	0.25	0.25	-	-3.85%	1,583,927
Oct 7, 2024	0.28	0.28	0.26	0.26	-	-1.89%	615,797
Oct 4, 2024	0.30	0.30	0.27	0.27	-	-8.62%	947,504
Oct 3, 2024	0.29	0.30	0.28	0.29	-	-	415,600
Oct 2, 2024	0.30	0.31	0.29	0.29	-	-3.33%	269,834
Oct 1, 2024	0.31	0.31	0.27	0.30	-	3.45%	1,274,100
Sep 30, 2024	0.34	0.34	0.29	0.29	-	-14.71%	376,782
Sep 27, 2024	0.36	0.36	0.32	0.34	-	-2.86%	424,170
Sep 26, 2024	0.36	0.37	0.35	0.35	-	-2.78%	351,780
Sep 25, 2024	0.37	0.37	0.35	0.36	-	2.86%	153,560
Sep 24, 2024	0.36	0.37	0.35	0.35	-	-	253,352
Sep 23, 2024	0.37	0.37	0.35	0.35	-	-2.78%	111,456
Sep 20, 2024	0.36	0.37	0.36	0.36	-	-4.00%	174,950
Sep 19, 2024	0.38	0.40	0.38	0.38	-	-1.32%	179,429
Sep 18, 2024	0.36	0.38	0.36	0.38	-	10.14%	161,775
Sep 17, 2024	0.37	0.37	0.34	0.35	-	-4.17%	312,701
Sep 16, 2024	0.40	0.40	0.36	0.36	-	-1.37%	195,270
Sep 13, 2024	0.40	0.43	0.37	0.37	-	-7.59%	378,128
Sep 12, 2024	0.35	0.40	0.34	0.40	-	14.49%	192,750
Sep 11, 2024	0.35	0.36	0.34	0.35	-	1.47%	96,838
Sep 10, 2024	0.39	0.39	0.30	0.34	-	-11.69%	597,543
Sep 9, 2024	0.41	0.42	0.38	0.39	-	-1.28%	81,400
Sep 6, 2024	0.40	0.42	0.39	0.39	-	-2.50%	416,054
Sep 5, 2024	0.39	0.40	0.39	0.40	-	-3.61%	82,100
Sep 4, 2024	0.43	0.43	0.41	0.42	-	-1.19%	207,510
Sep 3, 2024	0.44	0.44	0.40	0.42	-	1.20%	204,647
Aug 30, 2024	0.42	0.43	0.39	0.42	-	3.75%	473,760
Aug 29, 2024	0.40	0.42	0.36	0.40	-	11.11%	204,790
Aug 28, 2024	0.38	0.39	0.35	0.36	-	-1.37%	349,921
Aug 27, 2024	0.37	0.38	0.36	0.37	-	-	197,425
Aug 26, 2024	0.39	0.40	0.35	0.37	-	-8.75%	359,367
Aug 23, 2024	0.42	0.43	0.39	0.40	-	-4.76%	527,922
Aug 22, 2024	0.44	0.45	0.42	0.42	-	-5.62%	71,880
Aug 21, 2024	0.43	0.46	0.42	0.45	-	1.14%	468,105
Aug 20, 2024	0.46	0.47	0.41	0.44	-	-6.38%	531,337
Aug 19, 2024	0.45	0.48	0.43	0.47	-	2.17%	1,052,500
Aug 16, 2024	0.45	0.47	0.42	0.46	-	6.98%	1,139,073
Aug 15, 2024	0.40	0.48	0.39	0.43	-	4.88%	2,161,046
Aug 14, 2024	0.33	0.41	0.32	0.41	-	24.24%	1,831,614
Aug 13, 2024	0.37	0.40	0.31	0.33	-	-15.38%	2,318,082
Aug 12, 2024	0.30	0.41	0.29	0.39	-	59.18%	6,613,139
Aug 9, 2024	0.25	0.25	0.24	0.25	-	-2.00%	105,000
Aug 8, 2024	0.25	0.26	0.25	0.25	-	4.17%	100,500
Aug 7, 2024	0.25	0.25	0.24	0.24	-	-	183,600
Aug 6, 2024	0.25	0.27	0.23	0.24	-	-12.73%	227,361
Aug 2, 2024	0.27	0.28	0.26	0.28	-	3.77%	97,367
Aug 1, 2024	0.27	0.28	0.27	0.27	-	-1.85%	28,076
Jul 31, 2024	0.29	0.29	0.27	0.27	-	3.85%	38,200