Aux Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	16.20	16.20	15.71	15.91	15.91	-1.30%	1,101,200
Nov 3, 2025	15.73	16.17	15.30	16.12	16.12	2.48%	1,272,225
Oct 31, 2025	16.14	16.14	15.49	15.73	15.73	-1.93%	1,977,800
Oct 30, 2025	16.32	16.60	15.80	16.04	16.04	-1.84%	1,999,200
Oct 28, 2025	16.31	16.70	16.18	16.34	16.34	0.93%	2,720,400
Oct 27, 2025	15.07	16.33	15.07	16.19	16.19	7.50%	7,752,000
Oct 24, 2025	15.50	15.72	15.01	15.06	15.06	-3.71%	1,335,200
Oct 23, 2025	15.11	15.66	14.66	15.64	15.64	3.10%	2,238,400
Oct 22, 2025	15.02	15.50	15.00	15.17	15.17	-0.85%	2,046,520
Oct 21, 2025	15.20	15.88	14.80	15.30	15.30	7.59%	10,745,660
Oct 20, 2025	13.62	14.34	13.62	14.22	14.22	4.79%	1,522,010
Oct 17, 2025	13.87	13.92	13.52	13.57	13.57	-2.16%	752,000
Oct 16, 2025	13.50	14.23	13.50	13.87	13.87	1.99%	1,416,040
Oct 15, 2025	13.40	13.78	13.35	13.60	13.60	1.49%	1,085,000
Oct 14, 2025	13.58	13.66	13.40	13.40	13.40	-1.33%	1,249,200
Oct 13, 2025	13.33	13.68	13.03	13.58	13.58	-0.88%	2,865,308
Oct 10, 2025	13.96	14.00	13.61	13.70	13.70	-2.49%	1,223,800
Oct 9, 2025	13.94	14.17	13.63	14.05	14.05	0.79%	1,490,300
Oct 8, 2025	13.60	14.15	13.52	13.94	13.94	2.12%	1,578,200
Oct 6, 2025	13.90	13.90	13.50	13.65	13.65	-2.29%	1,337,020
Oct 3, 2025	13.85	14.01	13.60	13.97	13.97	0.87%	1,076,900
Oct 2, 2025	14.28	14.29	13.45	13.85	13.85	-3.42%	4,089,810
Sep 30, 2025	14.55	14.59	14.23	14.34	14.34	-1.85%	2,193,000
Sep 29, 2025	14.92	15.06	14.61	14.61	14.61	-2.08%	1,438,277
Sep 26, 2025	15.12	15.24	14.90	14.92	14.92	-1.32%	1,267,200
Sep 25, 2025	15.64	15.76	15.12	15.12	15.12	-6.67%	2,709,060
Sep 24, 2025	14.90	16.20	14.76	16.20	16.20	8.58%	9,111,600