Aartech Solonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	47.49	47.49	44.83	46.31	46.31	-0.41%	28,648
Feb 17, 2026	46.70	47.10	46.10	46.50	46.50	0.09%	9,086
Feb 16, 2026	48.30	48.30	45.81	46.46	46.46	-0.17%	30,215
Feb 13, 2026	47.00	47.68	45.62	46.54	46.54	-3.52%	190,074
Feb 12, 2026	50.96	50.96	47.50	48.24	48.24	-3.21%	35,918
Feb 11, 2026	50.98	51.00	49.65	49.84	49.84	-0.88%	18,300
Feb 10, 2026	50.45	50.85	48.22	50.28	50.28	3.67%	90,348
Feb 9, 2026	46.60	52.39	46.01	48.50	48.50	5.25%	115,038
Feb 6, 2026	45.70	46.69	45.20	46.08	46.08	-0.43%	12,364
Feb 5, 2026	48.75	49.32	45.71	46.28	46.28	-2.98%	22,785
Feb 4, 2026	46.50	48.98	45.75	47.70	47.70	1.08%	19,730
Feb 3, 2026	48.80	48.80	46.00	47.19	47.19	0.21%	26,416
Feb 2, 2026	45.02	47.88	44.02	47.09	47.09	3.56%	21,845
Feb 1, 2026	44.25	47.99	44.25	45.47	45.47	1.02%	27,988
Jan 30, 2026	46.12	47.10	44.50	45.01	45.01	-2.36%	26,796
Jan 29, 2026	45.30	47.47	45.00	46.10	46.10	1.79%	29,010
Jan 28, 2026	44.24	46.04	44.24	45.29	45.29	2.37%	34,805
Jan 27, 2026	46.99	46.99	44.00	44.24	44.24	-4.45%	54,088
Jan 23, 2026	47.55	48.40	45.72	46.30	46.30	-2.46%	50,936
Jan 22, 2026	48.00	49.73	46.90	47.47	47.47	0.42%	46,022
Jan 21, 2026	49.10	49.62	47.00	47.27	47.27	-4.00%	38,295
Jan 20, 2026	52.50	52.96	48.60	49.24	49.24	-6.26%	29,835
Jan 19, 2026	51.78	54.49	50.13	52.53	52.53	1.45%	60,232
Jan 16, 2026	52.34	52.78	51.60	51.78	51.78	0.39%	17,525
Jan 14, 2026	50.49	52.24	49.02	51.58	51.58	2.57%	50,588
Jan 13, 2026	51.94	51.94	49.51	50.29	50.29	-0.28%	30,913
Jan 12, 2026	52.00	52.70	49.50	50.43	50.43	-4.83%	60,055
Jan 9, 2026	54.87	55.17	51.97	52.99	52.99	-3.43%	41,468
Jan 8, 2026	55.51	56.80	54.15	54.87	54.87	2.06%	87,643
Jan 7, 2026	55.21	55.50	53.41	53.76	53.76	-2.63%	65,465
Jan 6, 2026	58.00	58.00	53.00	55.21	55.21	2.43%	199,559
Jan 5, 2026	48.20	55.00	48.15	53.90	53.90	10.04%	211,870
Jan 2, 2026	47.84	50.40	47.61	48.98	48.98	2.99%	34,103
Jan 1, 2026	48.50	48.89	47.01	47.56	47.56	-0.85%	26,520
Dec 31, 2025	48.33	48.76	47.31	47.97	47.97	-0.15%	26,875
Dec 30, 2025	48.09	49.00	47.00	48.04	48.04	0.42%	37,865
Dec 29, 2025	49.14	49.26	47.01	47.84	47.84	-2.65%	81,643
Dec 26, 2025	50.82	51.99	48.10	49.14	49.14	-3.31%	61,113
Dec 24, 2025	47.30	53.59	47.30	50.82	50.82	5.92%	126,645
Dec 23, 2025	48.89	48.90	47.80	47.98	47.98	0.17%	10,366
Dec 22, 2025	47.57	48.73	47.57	47.90	47.90	0.69%	22,253
Dec 19, 2025	49.73	49.73	47.16	47.57	47.57	0.72%	43,181
Dec 18, 2025	49.00	50.09	47.01	47.23	47.23	-3.61%	118,671
Dec 17, 2025	50.30	50.30	48.05	49.00	49.00	-0.16%	15,940
Dec 16, 2025	48.92	50.28	48.76	49.08	49.08	-0.16%	26,506
Dec 15, 2025	49.49	50.50	48.83	49.16	49.16	-0.67%	23,337
Dec 12, 2025	50.22	50.22	49.22	49.49	49.49	0.96%	88,059
Dec 11, 2025	49.00	50.09	48.56	49.02	49.02	-1.03%	19,978
Dec 10, 2025	50.07	50.79	49.30	49.53	49.53	0.20%	14,519
Dec 9, 2025	50.10	50.50	48.33	49.43	49.43	0.45%	21,254