Aerosun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	25.82	26.35	25.74	26.08	26.08	1.95%	8,028,216
Mar 9, 2026	25.61	25.72	25.07	25.58	25.58	-1.46%	8,393,422
Mar 6, 2026	25.80	26.26	25.71	25.96	25.96	-	7,212,091
Mar 5, 2026	26.11	26.36	25.62	25.96	25.96	-	9,400,723
Mar 4, 2026	25.10	26.06	25.01	25.96	25.96	0.74%	8,944,954
Mar 3, 2026	27.81	27.85	25.76	25.77	25.77	-7.30%	17,110,670
Mar 2, 2026	28.28	28.28	27.33	27.80	27.80	1.46%	20,069,420
Feb 27, 2026	27.11	27.79	27.04	27.40	27.40	1.11%	16,011,850
Feb 26, 2026	26.88	27.24	26.70	27.10	27.10	0.48%	10,301,700
Feb 25, 2026	26.27	27.08	26.17	26.97	26.97	2.66%	11,707,470
Feb 24, 2026	26.20	26.57	26.06	26.27	26.27	0.73%	8,371,667
Feb 13, 2026	26.33	26.65	26.08	26.08	26.08	-0.72%	8,894,241
Feb 12, 2026	26.60	26.68	26.20	26.27	26.27	-1.31%	8,374,902
Feb 11, 2026	27.12	27.20	26.61	26.62	26.62	-1.66%	10,321,220
Feb 10, 2026	27.38	27.38	26.58	27.07	27.07	-1.13%	12,033,704
Feb 9, 2026	27.43	27.50	27.01	27.38	27.38	1.82%	12,726,749
Feb 6, 2026	27.01	27.46	26.85	26.89	26.89	-0.52%	12,373,930
Feb 5, 2026	27.15	27.87	26.92	27.03	27.03	-1.53%	12,628,530
Feb 4, 2026	27.20	27.84	27.03	27.45	27.45	0.22%	14,515,460
Feb 3, 2026	26.76	27.46	26.40	27.39	27.39	2.97%	16,264,640
Feb 2, 2026	26.90	27.35	26.60	26.60	26.60	-0.93%	9,853,011
Jan 30, 2026	27.02	27.56	26.46	26.85	26.85	-1.25%	13,719,230
Jan 29, 2026	26.98	27.84	26.69	27.19	27.19	0.26%	16,019,680
Jan 28, 2026	27.65	27.75	26.75	27.12	27.12	-1.67%	15,060,300
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