Aether Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	980.00	980.00	949.40	968.35	968.35	-1.12%	152,706
Jan 22, 2026	975.00	987.75	961.95	979.35	979.35	1.71%	74,633
Jan 21, 2026	969.00	974.00	941.30	962.85	962.85	-0.37%	241,444
Jan 20, 2026	979.90	979.90	943.35	966.45	966.45	-1.38%	225,011
Jan 19, 2026	971.00	984.20	960.50	979.95	979.95	-0.48%	98,737
Jan 16, 2026	1,005.90	1,005.90	972.50	984.65	984.65	-1.15%	97,161
Jan 14, 2026	989.00	1,006.20	982.80	996.10	996.10	0.67%	210,639
Jan 13, 2026	995.15	995.15	976.00	989.45	989.45	0.51%	158,098
Jan 12, 2026	960.00	1,004.90	940.25	984.40	984.40	0.46%	313,431
Jan 9, 2026	985.20	1,013.20	971.00	979.85	979.85	-0.54%	265,123
Jan 8, 2026	995.00	998.95	966.65	985.20	985.20	-1.26%	246,562
Jan 7, 2026	997.75	1,009.90	987.30	997.80	997.80	0.01%	499,945
Jan 6, 2026	945.95	1,021.75	942.00	997.75	997.75	5.39%	1,967,646
Jan 5, 2026	947.95	956.00	934.95	946.70	946.70	0.28%	455,867
Jan 2, 2026	897.10	953.10	889.95	944.10	944.10	5.02%	860,409
Jan 1, 2026	855.00	913.45	850.15	898.95	898.95	4.52%	441,373
Dec 31, 2025	839.30	863.25	832.55	860.10	860.10	3.30%	90,010
Dec 30, 2025	830.10	855.00	829.65	832.65	832.65	-0.03%	67,166
Dec 29, 2025	842.10	846.75	829.00	832.90	832.90	-1.62%	61,159
Dec 26, 2025	832.00	851.50	832.00	846.65	846.65	1.15%	92,638
Dec 24, 2025	843.85	854.50	834.00	837.05	837.05	-1.11%	128,876
Dec 23, 2025	859.00	864.50	842.70	846.45	846.45	-1.85%	57,547
Dec 22, 2025	838.00	871.00	833.65	862.40	862.40	2.91%	249,722
Dec 19, 2025	838.00	842.40	832.00	838.05	838.05	-0.65%	66,441
Dec 18, 2025	866.25	866.25	834.70	843.55	843.55	-2.20%	89,596
Dec 17, 2025	859.00	866.30	850.05	862.50	862.50	-0.21%	58,128
Dec 16, 2025	879.65	885.00	860.00	864.30	864.30	-1.75%	66,162
Dec 15, 2025	858.15	887.80	858.15	879.65	879.65	1.72%	185,608
Dec 12, 2025	870.00	876.95	856.00	864.80	864.80	-0.88%	127,231
Dec 11, 2025	833.05	876.00	830.55	872.50	872.50	4.22%	276,126
Dec 10, 2025	852.00	864.40	833.40	837.20	837.20	-1.42%	113,396
Dec 9, 2025	815.90	876.05	800.45	849.25	849.25	4.09%	509,881
Dec 8, 2025	845.00	847.15	810.50	815.90	815.90	-3.73%	149,237
Dec 5, 2025	864.40	866.35	841.15	847.50	847.50	-1.96%	109,974
Dec 4, 2025	875.00	881.90	857.90	864.40	864.40	-1.22%	96,730
Dec 3, 2025	868.10	878.00	867.40	875.05	875.05	0.80%	116,797
Dec 2, 2025	901.90	901.90	862.70	868.10	868.10	-3.80%	151,745
Dec 1, 2025	875.00	909.00	875.00	902.35	902.35	2.87%	313,236
Nov 28, 2025	886.00	886.20	868.15	877.20	877.20	-1.02%	166,059
Nov 27, 2025	900.00	902.35	844.70	886.20	886.20	-1.65%	249,534
Nov 26, 2025	892.00	907.70	886.50	901.05	901.05	0.99%	254,263
Nov 25, 2025	918.00	923.00	889.05	892.25	892.25	-2.94%	169,372
Nov 24, 2025	920.00	929.30	886.80	919.25	919.25	-0.01%	451,664
Nov 21, 2025	894.05	931.00	887.05	919.35	919.35	2.66%	700,553
Nov 20, 2025	888.00	901.60	877.75	895.55	895.55	0.83%	342,204
Nov 19, 2025	874.00	892.90	866.60	888.15	888.15	1.32%	443,788
Nov 18, 2025	847.40	882.90	830.80	876.55	876.55	3.44%	587,787
Nov 17, 2025	835.00	875.00	825.70	847.40	847.40	1.01%	686,867
Nov 14, 2025	780.90	868.00	775.50	838.90	838.90	8.48%	4,303,052
Nov 13, 2025	743.65	801.95	739.05	773.30	773.30	3.99%	2,243,102