Aux Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.57	11.93	11.32	11.79	11.79	2.88%	2,304,800
Mar 5, 2026	11.33	11.75	11.33	11.46	11.46	1.51%	2,838,200
Mar 4, 2026	11.23	11.49	11.12	11.29	11.29	-0.53%	2,218,800
Mar 3, 2026	11.46	11.70	11.20	11.35	11.35	-0.96%	2,414,000
Mar 2, 2026	11.71	11.85	11.44	11.46	11.46	-3.62%	2,290,800
Feb 27, 2026	11.75	11.92	11.71	11.89	11.89	1.19%	2,007,200
Feb 26, 2026	12.15	12.28	11.70	11.75	11.75	-3.29%	2,875,800
Feb 25, 2026	12.28	12.37	12.10	12.15	12.15	-1.06%	1,894,000
Feb 24, 2026	12.07	12.80	12.07	12.28	12.28	4.87%	4,809,400
Feb 23, 2026	11.84	11.95	11.68	11.71	11.71	-1.10%	1,489,600
Feb 20, 2026	12.66	12.70	11.77	11.84	11.84	-6.48%	2,287,400
Feb 16, 2026	13.23	13.23	12.63	12.66	12.66	-4.38%	914,400
Feb 13, 2026	13.30	13.30	13.13	13.24	13.24	-0.68%	1,466,573
Feb 12, 2026	13.60	13.67	13.31	13.33	13.33	-1.99%	2,068,200
Feb 11, 2026	13.54	13.60	13.34	13.60	13.60	0.44%	1,603,800
Feb 10, 2026	13.36	13.62	13.30	13.54	13.54	1.35%	892,000
Feb 9, 2026	13.31	13.47	13.31	13.36	13.36	0.38%	630,800
Feb 6, 2026	13.15	13.52	13.09	13.31	13.31	1.37%	1,015,600
Feb 5, 2026	13.06	13.28	13.05	13.13	13.13	0.38%	1,345,000
Feb 4, 2026	13.08	13.24	13.02	13.08	13.08	-	1,437,400
Feb 3, 2026	13.10	13.29	13.03	13.08	13.08	-0.15%	1,266,800
Feb 2, 2026	13.34	13.34	13.05	13.10	13.10	-1.80%	1,526,000
Jan 30, 2026	13.31	13.70	13.31	13.34	13.34	-0.89%	1,766,400
Jan 29, 2026	13.32	13.59	13.32	13.46	13.46	0.98%	2,264,600
Jan 28, 2026	13.42	13.44	13.23	13.33	13.33	-0.67%	2,075,000
Jan 27, 2026	13.60	13.61	13.31	13.42	13.42	-1.32%	1,227,200
Jan 26, 2026	13.79	13.79	13.45	13.60	13.60	-1.09%	862,600
Jan 23, 2026	13.60	13.77	13.54	13.75	13.75	1.10%	788,200
Jan 22, 2026	13.60	13.75	13.47	13.60	13.60	0.44%	1,105,600
Jan 21, 2026	13.50	13.58	13.33	13.54	13.54	0.30%	752,045
Jan 20, 2026	13.30	13.59	13.30	13.50	13.50	1.50%	2,635,800
Jan 19, 2026	13.30	13.52	13.22	13.30	13.30	-0.37%	1,663,400
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