Aerosun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	27.65	27.75	26.75	27.06	-	-1.89%	12,061,447
Jan 27, 2026	26.82	27.60	26.51	27.58	27.58	0.91%	16,630,570
Jan 26, 2026	29.00	29.01	27.30	27.33	27.33	-6.82%	31,155,082
Jan 23, 2026	28.18	29.67	27.95	29.33	29.33	4.08%	38,336,030
Jan 22, 2026	27.42	28.36	27.42	28.18	28.18	2.81%	24,905,610
Jan 21, 2026	27.50	27.89	27.21	27.41	27.41	-1.69%	23,043,690
Jan 20, 2026	29.50	29.67	27.51	27.88	27.88	-5.49%	33,978,832
Jan 19, 2026	29.51	30.20	29.45	29.50	29.50	-1.30%	26,193,788
Jan 16, 2026	30.52	30.77	29.57	29.89	29.89	-0.80%	35,018,995
Jan 15, 2026	30.60	31.28	29.41	30.13	30.13	-3.77%	49,206,380
Jan 14, 2026	32.01	33.96	31.22	31.31	31.31	-9.74%	73,258,760
Jan 13, 2026	37.08	37.08	34.69	34.69	34.69	-9.99%	44,503,760
Jan 12, 2026	36.50	39.97	35.09	38.54	38.54	5.33%	81,332,053
Jan 9, 2026	34.01	37.68	33.30	36.59	36.59	6.68%	102,992,700
Jan 8, 2026	31.22	34.30	31.22	34.30	34.30	10.01%	98,704,950
Jan 7, 2026	29.15	32.61	29.10	31.18	31.18	3.66%	81,321,618
Jan 6, 2026	27.96	30.90	27.23	30.08	30.08	4.74%	83,644,330
Jan 5, 2026	30.13	30.13	27.60	28.72	28.72	-4.68%	92,064,770
Dec 31, 2025	27.66	30.13	27.20	30.13	30.13	10.00%	95,953,820
Dec 30, 2025	25.60	28.67	25.40	27.39	27.39	5.10%	88,169,310
Dec 29, 2025	25.86	26.43	25.25	26.06	26.06	-0.65%	34,403,970
Dec 26, 2025	26.16	26.54	25.60	26.23	26.23	0.27%	56,733,460
Dec 25, 2025	24.07	26.55	24.01	26.16	26.16	8.37%	73,947,300
Dec 24, 2025	22.87	24.33	22.72	24.14	24.14	3.21%	36,719,460
Dec 23, 2025	25.59	25.59	23.08	23.39	23.39	-8.70%	53,417,420
Dec 22, 2025	26.18	26.55	25.55	25.62	25.62	-2.06%	38,321,130
Dec 19, 2025	26.00	27.00	25.96	26.16	26.16	0.23%	49,602,270
Dec 18, 2025	27.80	28.38	26.10	26.10	26.10	-3.48%	79,511,310
Dec 17, 2025	24.40	27.04	24.05	27.04	27.04	10.01%	65,129,230
Dec 16, 2025	25.00	25.42	23.50	24.58	24.58	-3.49%	38,198,930
Dec 15, 2025	25.50	25.86	24.50	25.47	25.47	-0.04%	47,096,080
Dec 12, 2025	24.48	25.52	24.20	25.48	25.48	3.70%	56,591,970
Dec 11, 2025	23.80	25.82	23.30	24.57	24.57	4.69%	49,058,470
Dec 10, 2025	23.21	24.15	23.10	23.47	23.47	-0.80%	28,712,420
Dec 9, 2025	22.92	24.08	22.71	23.66	23.66	3.23%	35,028,730
Dec 8, 2025	23.05	23.74	22.89	22.92	22.92	-0.04%	35,947,310
Dec 5, 2025	21.48	23.20	21.10	22.93	22.93	6.45%	30,005,820
Dec 4, 2025	20.79	22.14	20.73	21.54	21.54	2.33%	14,490,900
Dec 3, 2025	21.81	21.81	20.71	21.05	21.05	-3.48%	14,801,380
Dec 2, 2025	21.38	22.30	21.33	21.81	21.81	1.73%	15,163,848
Dec 1, 2025	21.30	21.90	21.28	21.44	21.44	0.42%	9,477,529
Nov 28, 2025	20.69	21.49	20.56	21.35	21.35	3.04%	9,110,505
Nov 27, 2025	20.88	20.95	20.54	20.72	20.72	-1.10%	6,455,775
Nov 26, 2025	21.50	21.96	20.90	20.95	20.95	-2.33%	8,801,294
Nov 25, 2025	21.10	22.00	20.91	21.45	21.45	2.00%	10,756,962
Nov 24, 2025	20.11	21.16	20.11	21.03	21.03	5.31%	12,419,761
Nov 21, 2025	20.90	21.00	19.81	19.97	19.97	-5.36%	10,663,930
Nov 20, 2025	20.67	21.40	20.55	21.10	21.10	2.53%	8,849,620
Nov 19, 2025	20.85	21.04	20.49	20.58	20.58	-1.25%	4,942,294
Nov 18, 2025	21.32	21.33	20.70	20.84	20.84	-2.43%	6,239,973