Aerosun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.83	14.48	13.82	14.47	-	4.70%	7,410,033
Jul 31, 2026	13.57	13.91	13.57	13.82	13.82	1.62%	5,481,728
Jul 30, 2026	13.81	14.00	13.55	13.60	13.60	-1.66%	6,651,100
Jul 29, 2026	13.60	13.88	13.51	13.83	13.83	2.07%	6,661,196
Jul 28, 2026	13.40	13.73	13.33	13.55	13.55	0.74%	5,890,300
Jul 27, 2026	13.04	13.48	12.99	13.45	13.45	3.14%	6,579,100
Jul 24, 2026	13.20	13.42	13.01	13.04	13.04	-2.10%	5,352,400
Jul 23, 2026	12.78	13.41	12.78	13.32	13.32	3.90%	7,218,336
Jul 22, 2026	12.90	13.15	12.73	12.82	12.82	-1.38%	6,087,959
Jul 21, 2026	12.80	13.03	12.00	13.00	13.00	1.25%	11,551,590
Jul 20, 2026	13.09	13.51	12.63	12.84	12.84	-1.61%	9,307,559
Jul 17, 2026	13.87	13.89	12.90	13.05	13.05	-5.23%	7,806,058
Jul 16, 2026	13.72	14.08	13.61	13.77	13.77	-0.72%	5,719,000
Jul 15, 2026	14.00	14.28	13.81	13.87	13.87	-0.86%	6,601,600
Jul 14, 2026	14.35	14.36	13.68	13.99	13.99	-1.69%	11,256,290
Jul 13, 2026	15.90	15.90	14.23	14.23	14.23	-9.99%	18,110,410
Jul 10, 2026	14.55	15.97	14.31	15.81	15.81	8.88%	22,321,213
Jul 9, 2026	14.38	14.65	13.93	14.52	14.52	0.90%	8,093,681
Jul 8, 2026	14.70	14.85	14.38	14.39	14.39	-2.11%	5,189,100
Jul 7, 2026	15.48	15.50	14.66	14.70	14.70	-4.73%	6,583,261
Jul 6, 2026	16.33	16.49	15.43	15.43	15.43	-5.51%	9,483,916
Jul 3, 2026	15.59	17.00	15.55	16.33	16.33	4.68%	11,056,822
Jul 2, 2026	15.72	16.25	15.56	15.60	15.60	-2.38%	6,685,580
Jul 1, 2026	15.73	16.16	15.69	15.98	15.98	1.59%	8,168,388
Jun 30, 2026	15.16	15.93	15.16	15.73	15.73	3.42%	8,722,229
Jun 29, 2026	15.45	15.45	14.90	15.21	15.21	-1.55%	9,783,554
Jun 26, 2026	15.60	15.80	14.93	15.45	15.45	-0.58%	11,780,710
Jun 25, 2026	15.80	16.13	15.50	15.54	15.54	-2.81%	8,467,913
Jun 24, 2026	16.10	16.23	15.60	15.99	15.99	-1.66%	9,291,976
Jun 23, 2026	16.40	16.69	16.17	16.26	16.26	-1.99%	5,952,432
Jun 22, 2026	16.94	16.94	16.06	16.59	16.59	-2.07%	10,324,988
Jun 18, 2026	17.20	17.42	16.90	16.94	16.94	-2.53%	7,531,220
Jun 17, 2026	17.76	17.91	17.22	17.38	17.38	-2.14%	7,015,338
Jun 16, 2026	18.19	18.19	17.72	17.76	17.76	-0.73%	5,346,285
Jun 15, 2026	17.71	17.97	17.55	17.89	17.89	1.02%	5,286,502
Jun 12, 2026	17.47	18.28	17.38	17.71	17.71	2.67%	8,438,655
Jun 11, 2026	17.38	17.52	17.00	17.25	17.25	-1.88%	6,478,339
Jun 10, 2026	17.83	18.18	17.36	17.58	17.58	-2.33%	4,593,100
Jun 9, 2026	17.86	18.03	17.52	18.00	18.00	0.84%	5,007,233
Jun 8, 2026	17.88	18.59	17.50	17.85	17.85	-2.46%	9,098,949
Jun 5, 2026	18.07	18.58	17.89	18.30	18.30	0.94%	6,498,120
Jun 4, 2026	18.41	18.41	18.00	18.13	18.13	-1.79%	4,768,400
Jun 3, 2026	18.22	18.80	18.00	18.46	18.46	0.33%	5,372,601
Jun 2, 2026	18.60	18.64	17.68	18.40	18.40	-1.39%	6,085,800
Jun 1, 2026	18.21	18.84	18.15	18.66	18.66	1.97%	5,534,201
May 29, 2026	19.59	19.61	18.20	18.30	18.30	-6.06%	8,364,198
May 28, 2026	19.06	19.58	18.50	19.48	19.48	3.29%	8,829,706
May 27, 2026	19.91	19.98	18.72	18.86	18.86	-4.26%	8,283,724
May 26, 2026	20.21	20.22	19.45	19.70	19.70	-3.15%	8,607,806
May 25, 2026	20.72	21.08	20.08	20.34	20.34	-1.74%	7,550,555