Aedas Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.15	21.20	21.10	21.13	21.13	-0.12%	17
Jul 31, 2025	21.28	21.25	21.10	21.15	21.15	-	21
Jul 30, 2025	21.15	21.15	21.05	21.15	21.15	-	15
Jul 29, 2025	21.20	21.30	21.10	21.15	21.15	-0.47%	29
Jul 28, 2025	21.30	21.40	21.25	21.25	21.25	-0.23%	414
Jul 25, 2025	21.40	21.35	21.25	21.30	21.30	-0.70%	2
Jul 24, 2025	21.35	21.45	21.30	21.45	21.45	-	29
Jul 23, 2025	21.45	21.60	21.40	21.45	21.45	-0.69%	239
Jul 22, 2025	21.65	21.75	21.60	21.60	21.60	0.47%	16
Jul 21, 2025	21.40	21.70	21.50	21.50	21.50	-	86,044
Jul 18, 2025	21.50	21.70	21.50	21.50	21.50	-	53
Jul 17, 2025	21.75	21.85	21.45	21.50	21.50	-0.46%	2,304
Jul 16, 2025	21.55	21.90	21.50	21.60	21.60	0.47%	7
Jul 15, 2025	21.60	21.80	21.40	21.50	21.50	-1.38%	989
Jul 14, 2025	22.10	22.05	21.65	21.80	21.80	-2.02%	35
Jul 11, 2025	22.20	22.55	22.05	22.25	22.25	-1.55%	320
Jul 10, 2025	22.80	23.05	22.60	22.60	22.60	-0.88%	283
Jul 9, 2025	22.60	23.35	22.65	22.80	22.80	-11.28%	854
Jul 8, 2025	25.75	25.70	25.45	25.70	23.07	1.38%	1,022
Jul 7, 2025	25.55	25.55	24.30	25.35	22.75	2.22%	2,192
Jul 4, 2025	24.55	24.85	24.40	24.80	22.26	1.64%	1,054
Jul 3, 2025	24.25	24.50	24.25	24.40	21.90	0.83%	33,678
Jul 2, 2025	24.35	24.40	24.20	24.20	21.72	-0.41%	74
Jul 1, 2025	24.30	24.35	24.20	24.30	21.81	-0.41%	20
Jun 30, 2025	24.45	24.45	24.35	24.40	21.90	-	22
Jun 27, 2025	24.45	24.45	24.35	24.40	21.90	-	8
Jun 26, 2025	24.30	24.45	24.25	24.40	21.90	0.21%	24
Jun 25, 2025	24.45	24.50	24.30	24.35	21.86	-0.61%	12
Jun 24, 2025	24.50	24.50	24.40	24.50	21.99	0.41%	309
Jun 23, 2025	24.60	24.60	24.30	24.40	21.90	-1.01%	17
Jun 20, 2025	24.63	24.70	24.60	24.65	22.13	0.20%	200
Jun 19, 2025	24.70	24.80	24.60	24.60	22.08	-0.61%	42
Jun 18, 2025	25.00	25.10	24.75	24.75	22.22	0.20%	31
Jun 17, 2025	25.40	25.40	24.35	24.70	22.17	-9.52%	81
Jun 16, 2025	27.35	27.50	27.25	27.30	24.51	-0.36%	6
Jun 13, 2025	27.35	27.60	27.20	27.40	24.59	-1.08%	36
Jun 12, 2025	28.15	28.10	27.55	27.70	24.86	-	467
Jun 11, 2025	28.15	28.15	27.70	27.70	24.86	-0.89%	310
Jun 10, 2025	28.00	27.95	27.70	27.95	25.09	1.27%	3
Jun 9, 2025	28.00	28.15	27.55	27.60	24.77	-1.25%	353
Jun 6, 2025	28.85	28.85	27.95	27.95	25.09	-1.93%	89
Jun 5, 2025	28.30	28.50	28.15	28.50	25.58	1.60%	6
Jun 4, 2025	28.35	28.40	27.85	28.05	25.18	-1.06%	19
Jun 3, 2025	28.50	28.60	28.35	28.35	25.45	0.18%	9
Jun 2, 2025	27.90	28.55	27.70	28.30	25.40	3.85%	106
May 30, 2025	27.25	27.40	27.05	27.25	24.46	0.28%	105
May 29, 2025	26.60	27.20	25.95	27.18	24.39	3.52%	1,035
May 28, 2025	26.20	26.50	25.70	26.25	23.56	-6.75%	629
May 27, 2025	29.35	30.85	27.70	28.15	25.27	-4.74%	2,119
May 26, 2025	29.50	29.70	29.40	29.55	26.52	1.11%	9