Aux Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	9.47	9.49	9.28	9.30	9.30	-1.80%	2,206,000
Apr 16, 2026	9.66	9.75	9.40	9.47	9.47	-1.66%	3,359,000
Apr 15, 2026	9.84	9.84	9.58	9.63	9.63	-0.21%	1,634,200
Apr 14, 2026	9.65	9.80	9.63	9.65	9.65	0.42%	957,000
Apr 13, 2026	9.58	9.65	9.44	9.61	9.61	-0.31%	1,809,200
Apr 10, 2026	9.62	9.68	9.56	9.64	9.64	0.21%	1,056,600
Apr 9, 2026	10.00	10.00	9.59	9.62	9.62	-2.83%	1,480,445
Apr 8, 2026	9.69	10.08	9.54	9.90	9.90	3.88%	3,635,800
Apr 2, 2026	9.50	9.62	9.41	9.53	9.53	0.53%	1,440,800
Apr 1, 2026	9.38	9.69	9.38	9.48	9.48	1.61%	1,866,600
Mar 31, 2026	9.64	9.64	9.26	9.33	9.33	-3.22%	2,997,400
Mar 30, 2026	9.40	9.86	9.40	9.64	9.64	4.78%	3,922,400
Mar 27, 2026	9.25	9.35	9.02	9.20	9.20	-1.71%	3,216,400
Mar 26, 2026	9.82	9.82	9.30	9.36	9.36	-4.20%	1,822,000
Mar 25, 2026	9.64	9.84	9.54	9.77	9.77	1.35%	1,605,000
Mar 24, 2026	9.66	9.70	9.42	9.64	9.64	0.73%	951,000
Mar 23, 2026	9.78	9.78	9.32	9.57	9.57	-2.15%	6,559,600
Mar 20, 2026	9.91	9.98	9.71	9.78	9.78	-1.21%	1,868,719
Mar 19, 2026	10.28	10.28	9.86	9.90	9.90	-3.88%	3,207,200
Mar 18, 2026	10.21	10.33	10.15	10.30	10.30	0.78%	1,311,600
Mar 17, 2026	10.14	10.38	10.14	10.22	10.22	0.49%	1,367,600
Mar 16, 2026	10.10	10.25	10.10	10.17	10.17	-0.97%	1,271,709
Mar 13, 2026	10.19	10.32	10.06	10.27	10.27	0.79%	3,202,400
Mar 12, 2026	10.51	10.53	10.10	10.19	10.19	-2.67%	5,597,000
Mar 11, 2026	10.57	10.57	10.44	10.47	10.47	-0.57%	1,915,000
Mar 10, 2026	10.84	10.94	10.41	10.53	10.53	-1.86%	3,063,600
Mar 9, 2026	11.00	11.00	10.36	10.73	10.73	-8.99%	7,886,791
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