Aerosun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	23.09	23.14	22.19	22.27	-	-1.89%	5,892,694
Mar 31, 2026	22.42	23.29	22.32	22.70	22.70	1.25%	10,610,069
Mar 30, 2026	21.77	22.47	21.71	22.42	22.42	1.45%	5,946,059
Mar 27, 2026	21.63	22.14	21.55	22.10	22.10	1.19%	4,788,627
Mar 26, 2026	22.38	22.50	21.71	21.84	21.84	-2.02%	5,666,163
Mar 25, 2026	21.99	22.38	21.99	22.29	22.29	1.55%	5,505,345
Mar 24, 2026	22.25	22.28	21.31	21.95	21.95	1.39%	7,323,506
Mar 23, 2026	22.37	22.71	21.40	21.65	21.65	-5.21%	9,731,040
Mar 20, 2026	23.79	23.94	22.84	22.84	22.84	-3.55%	5,905,879
Mar 19, 2026	23.95	24.04	23.60	23.68	23.68	-2.43%	5,623,818
Mar 18, 2026	23.88	24.28	23.65	24.27	24.27	1.89%	7,076,546
Mar 17, 2026	24.46	24.50	23.80	23.82	23.82	-2.38%	5,645,779
Mar 16, 2026	24.19	24.65	24.04	24.40	24.40	0.83%	5,290,480
Mar 13, 2026	24.81	24.98	24.15	24.20	24.20	-3.28%	7,697,600
Mar 12, 2026	25.80	25.80	24.80	25.02	25.02	-2.83%	8,830,028
Mar 11, 2026	26.10	26.25	25.74	25.75	25.75	-1.27%	7,445,709
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