Aux Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.45	10.80	10.20	10.68	10.68	2.20%	4,011,472
May 28, 2026	10.68	10.68	10.15	10.45	10.45	-2.15%	5,713,200
May 27, 2026	10.50	10.90	10.40	10.68	10.68	2.40%	5,579,780
May 26, 2026	10.33	10.69	10.03	10.43	10.43	0.97%	3,526,927
May 22, 2026	10.10	10.34	9.99	10.33	10.33	2.28%	1,925,347
May 21, 2026	10.22	10.43	10.10	10.10	10.10	-1.17%	4,980,085
May 20, 2026	10.14	10.43	9.85	10.22	10.22	1.39%	3,882,600
May 19, 2026	9.90	10.20	9.89	10.08	10.08	1.41%	2,117,006
May 18, 2026	9.91	10.01	9.88	9.94	9.94	-1.29%	1,815,200
May 15, 2026	9.90	10.13	9.81	10.07	10.07	1.51%	2,382,330
May 14, 2026	9.90	10.00	9.64	9.92	9.92	0.10%	2,761,200
May 13, 2026	10.00	10.05	9.85	9.91	9.91	-0.90%	3,279,800
May 12, 2026	10.19	10.23	9.87	10.00	10.00	-1.96%	1,956,200
May 11, 2026	10.34	10.60	10.16	10.20	10.20	-0.39%	2,573,000
May 8, 2026	9.85	10.35	9.77	10.24	10.24	3.96%	3,758,164
May 7, 2026	9.42	9.90	9.42	9.85	9.85	4.56%	3,164,097
May 6, 2026	9.26	9.44	9.23	9.42	9.42	2.73%	1,063,749
May 5, 2026	9.50	9.50	9.13	9.17	9.17	-3.17%	852,200
May 4, 2026	9.50	9.53	9.35	9.47	9.47	1.28%	317,831
Apr 30, 2026	9.50	9.79	9.34	9.35	9.35	-1.68%	1,978,254
Apr 29, 2026	9.14	9.59	9.14	9.51	9.51	3.37%	2,461,031
Apr 28, 2026	9.18	9.29	9.13	9.20	9.20	-0.54%	2,759,200
Apr 27, 2026	9.21	9.32	9.14	9.25	9.25	0.22%	1,328,454
Apr 24, 2026	9.22	9.27	9.14	9.23	9.23	0.11%	661,600
Apr 23, 2026	9.34	9.34	9.13	9.22	9.22	-1.28%	2,053,000
Apr 22, 2026	9.36	9.41	9.18	9.34	9.34	0.11%	2,939,400
Apr 21, 2026	9.28	9.39	9.25	9.33	9.33	-	3,052,600
Apr 20, 2026	9.28	9.50	9.28	9.33	9.33	0.32%	2,694,200
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