AEM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	9.37	9.42	9.37	9.40	-	1.29%	147,400
Jul 21, 2026	8.86	9.30	8.81	9.28	9.28	4.86%	5,602,100
Jul 20, 2026	8.70	9.08	8.70	8.85	8.85	2.43%	3,771,600
Jul 17, 2026	8.91	9.04	8.60	8.64	8.64	-5.78%	6,281,800
Jul 16, 2026	9.57	9.57	9.10	9.17	9.17	-6.90%	7,567,100
Jul 15, 2026	9.67	9.88	9.57	9.85	9.85	3.58%	4,054,600
Jul 14, 2026	9.33	9.55	9.07	9.51	9.51	1.06%	4,810,400
Jul 13, 2026	9.47	9.66	9.37	9.41	9.41	-1.47%	2,675,900
Jul 10, 2026	9.68	9.88	9.55	9.55	9.55	-0.10%	4,302,600
Jul 9, 2026	9.50	9.76	9.40	9.56	9.56	2.80%	3,820,800
Jul 8, 2026	9.69	9.69	9.26	9.30	9.30	-4.32%	5,476,500
Jul 7, 2026	10.10	10.12	9.66	9.72	9.72	-3.67%	5,532,300
Jul 6, 2026	10.23	10.23	9.88	10.09	10.09	-1.08%	3,311,800
Jul 3, 2026	10.00	10.40	9.88	10.20	10.20	1.39%	3,674,200
Jul 2, 2026	10.64	10.68	10.01	10.06	10.06	-8.04%	7,453,900
Jul 1, 2026	10.72	11.05	10.61	10.94	10.94	2.92%	4,833,700
Jun 30, 2026	10.40	10.70	10.27	10.63	10.63	5.77%	8,917,300
Jun 29, 2026	9.90	10.10	9.56	10.05	10.05	2.34%	4,352,700
Jun 26, 2026	10.28	10.28	9.71	9.82	9.82	-6.83%	6,477,500
Jun 25, 2026	10.03	10.62	10.00	10.54	10.54	9.00%	7,534,700
Jun 24, 2026	9.96	10.19	9.65	9.67	9.67	-2.32%	4,811,500
Jun 23, 2026	10.91	10.91	9.80	9.90	9.90	-9.17%	7,397,400
Jun 22, 2026	10.55	10.91	10.51	10.90	10.90	1.87%	3,226,200
Jun 19, 2026	10.69	11.02	10.52	10.70	10.70	1.13%	5,782,100
Jun 18, 2026	10.38	10.65	10.30	10.58	10.58	1.73%	4,370,800
Jun 17, 2026	10.09	10.40	9.93	10.40	10.40	1.56%	3,941,700
Jun 16, 2026	10.31	10.43	10.01	10.24	10.24	-0.19%	3,884,100
Jun 15, 2026	10.29	10.43	10.15	10.26	10.26	2.70%	4,588,900
Jun 12, 2026	9.76	10.19	9.76	9.99	9.99	7.42%	10,321,500
Jun 11, 2026	8.75	9.35	8.56	9.30	9.30	5.56%	7,551,700
Jun 10, 2026	9.29	9.29	8.81	8.81	8.81	-6.77%	5,667,700
Jun 9, 2026	9.50	9.69	9.31	9.45	9.45	1.94%	7,404,600
Jun 8, 2026	8.91	9.34	8.57	9.27	9.27	-3.13%	6,163,000
Jun 5, 2026	9.90	9.90	9.01	9.57	9.57	-3.33%	9,870,300
Jun 4, 2026	9.85	10.23	9.70	9.90	9.90	-1.88%	6,708,400
Jun 3, 2026	9.89	10.40	9.71	10.09	10.09	3.28%	7,891,600
Jun 2, 2026	10.29	10.30	9.61	9.77	9.77	-6.06%	7,048,200
May 29, 2026	9.81	10.41	9.78	10.40	10.40	7.22%	16,623,700
May 28, 2026	9.92	9.92	9.57	9.70	9.70	-0.31%	4,193,700
May 26, 2026	10.47	10.50	9.53	9.73	9.73	-6.44%	8,064,100
May 25, 2026	9.66	10.51	9.59	10.40	10.40	8.79%	8,604,400
May 22, 2026	9.55	9.84	9.37	9.56	9.56	0.53%	6,018,000
May 21, 2026	9.34	9.82	8.98	9.51	9.51	3.82%	7,722,300
May 20, 2026	8.75	9.25	8.58	9.16	9.16	4.09%	4,904,900
May 19, 2026	9.16	9.16	7.98	8.80	8.80	-2.22%	9,188,600
May 18, 2026	8.98	9.47	8.79	9.00	9.00	-2.70%	7,571,200
May 15, 2026	10.21	10.68	9.11	9.25	9.25	-6.66%	13,082,500
May 14, 2026	9.18	9.94	9.10	9.91	9.91	18.68%	17,180,100
May 13, 2026	7.55	8.36	7.46	8.35	8.35	10.74%	12,588,100
May 12, 2026	7.61	7.74	7.51	7.54	7.54	-0.79%	5,606,900