Aux Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	13.04	13.50	13.04	13.35	13.35	2.38%	2,913,200
Jan 15, 2026	13.27	13.27	13.00	13.04	13.04	-1.73%	3,323,200
Jan 14, 2026	13.33	13.48	13.23	13.27	13.27	-0.45%	1,117,000
Jan 13, 2026	13.26	13.60	13.26	13.33	13.33	0.53%	1,272,600
Jan 12, 2026	13.56	13.73	13.16	13.26	13.26	-2.50%	2,375,810
Jan 9, 2026	13.55	13.78	13.50	13.60	13.60	0.74%	985,800
Jan 8, 2026	13.58	13.66	13.26	13.50	13.50	-1.03%	1,436,400
Jan 7, 2026	13.20	13.65	13.20	13.64	13.64	2.94%	1,317,400
Jan 6, 2026	13.32	13.49	13.10	13.25	13.25	0.38%	1,507,200
Jan 5, 2026	13.20	13.49	13.11	13.20	13.20	0.15%	1,477,400
Jan 2, 2026	13.45	13.45	13.18	13.18	13.18	-2.01%	672,000
Dec 31, 2025	13.20	13.86	13.20	13.45	13.45	2.59%	2,327,207
Dec 30, 2025	13.45	13.59	13.06	13.11	13.11	-2.53%	2,599,400
Dec 29, 2025	14.06	14.07	13.40	13.45	13.45	-4.34%	2,398,326
Dec 24, 2025	13.96	14.28	13.86	14.06	14.06	0.72%	1,204,400
Dec 23, 2025	13.83	14.19	13.83	13.96	13.96	0.79%	2,492,000
Dec 22, 2025	13.51	13.85	13.41	13.85	13.85	2.52%	3,297,400
Dec 19, 2025	13.75	13.75	13.42	13.51	13.51	-0.30%	1,934,600
Dec 18, 2025	14.08	14.20	13.52	13.55	13.55	-3.76%	2,671,400
Dec 17, 2025	14.23	14.22	13.88	14.08	14.08	0.36%	930,984
Dec 16, 2025	14.56	14.63	13.93	14.03	14.03	-4.10%	2,044,000
Dec 15, 2025	14.62	14.79	14.24	14.63	14.63	-0.95%	2,195,200
Dec 12, 2025	14.00	14.82	14.00	14.77	14.77	4.98%	3,188,400
Dec 11, 2025	14.50	14.63	14.07	14.07	14.07	-2.97%	1,898,000
Dec 10, 2025	14.69	14.95	14.37	14.50	14.50	-1.29%	3,360,600
Dec 9, 2025	15.15	15.37	14.45	14.69	14.69	-3.48%	4,331,100
Dec 8, 2025	15.50	15.64	14.70	15.22	15.22	-3.73%	11,053,560
Dec 5, 2025	15.98	16.36	15.66	15.81	15.81	-1.00%	3,351,200
Dec 4, 2025	15.88	16.15	15.50	15.97	15.97	1.08%	2,452,000
Dec 3, 2025	15.54	15.90	15.48	15.80	15.80	1.67%	1,295,800
Dec 2, 2025	15.71	15.99	15.30	15.54	15.54	-1.08%	1,452,800
Dec 1, 2025	15.79	16.00	15.65	15.71	15.71	-1.57%	1,467,800
Nov 28, 2025	15.81	16.18	15.81	15.96	15.96	0.38%	898,200
Nov 27, 2025	15.02	15.91	15.02	15.90	15.90	4.67%	2,632,400
Nov 26, 2025	14.86	15.24	14.80	15.19	15.19	2.22%	1,065,200
Nov 25, 2025	15.01	15.01	14.71	14.86	14.86	0.07%	951,200
Nov 24, 2025	15.31	15.79	14.79	14.85	14.85	-3.00%	1,532,000
Nov 21, 2025	15.38	15.47	15.05	15.31	15.31	-2.17%	1,096,000
Nov 20, 2025	15.39	15.76	15.39	15.65	15.65	1.62%	718,200
Nov 19, 2025	15.76	15.84	15.22	15.40	15.40	-2.78%	1,091,200
Nov 18, 2025	16.30	16.30	15.66	15.84	15.84	-2.88%	1,303,600
Nov 17, 2025	16.17	16.32	15.93	16.31	16.31	-0.24%	1,708,600
Nov 14, 2025	16.39	16.62	16.11	16.35	16.35	-0.24%	1,640,000
Nov 13, 2025	16.18	16.47	15.96	16.39	16.39	0.24%	1,616,200
Nov 12, 2025	15.93	16.35	15.76	16.35	16.35	2.64%	1,417,400
Nov 11, 2025	15.88	16.01	15.78	15.93	15.93	0.31%	598,200
Nov 10, 2025	15.25	16.00	15.25	15.88	15.88	3.45%	1,299,200
Nov 7, 2025	15.26	15.50	15.20	15.35	15.35	0.85%	995,600
Nov 6, 2025	15.46	15.55	15.03	15.22	15.22	-1.49%	1,511,400
Nov 5, 2025	15.75	15.75	15.38	15.45	15.45	-2.89%	1,963,800