Aerosun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	21.35	21.39	20.30	20.70	20.70	-2.27%	9,403,183
May 21, 2026	22.10	22.32	21.15	21.18	21.18	-4.21%	8,843,694
May 20, 2026	22.60	22.70	22.06	22.11	22.11	-2.94%	6,258,470
May 19, 2026	23.10	23.10	22.33	22.78	22.78	-0.65%	6,555,700
May 18, 2026	22.80	23.25	22.68	22.93	22.93	0.17%	5,784,339
May 15, 2026	23.00	23.28	22.70	22.89	22.89	-0.65%	7,456,501
May 14, 2026	24.44	24.49	23.04	23.04	23.04	-5.57%	9,974,960
May 13, 2026	24.21	24.54	24.05	24.40	24.40	-0.08%	7,209,973
May 12, 2026	24.78	25.16	24.30	24.42	24.42	-1.45%	9,712,713
May 11, 2026	25.02	25.42	24.66	24.78	24.78	-0.56%	15,236,980
May 8, 2026	23.86	24.98	23.60	24.92	24.92	4.36%	17,274,020
May 7, 2026	23.80	23.99	23.63	23.88	23.88	0.38%	7,822,072
May 6, 2026	23.90	24.11	23.66	23.79	23.79	0.76%	9,530,938
Apr 30, 2026	22.78	23.84	22.76	23.61	23.61	2.16%	10,006,770
Apr 29, 2026	23.00	23.37	22.90	23.11	23.11	-0.22%	5,333,396
Apr 28, 2026	23.40	23.50	22.85	23.16	23.16	-1.03%	6,499,826
Apr 27, 2026	23.00	23.86	23.00	23.40	23.40	2.50%	9,359,888
Apr 24, 2026	23.22	23.37	22.79	22.83	22.83	-2.39%	6,078,948
Apr 23, 2026	23.82	23.86	23.30	23.39	23.39	-2.09%	6,509,100
Apr 22, 2026	23.85	23.99	23.54	23.89	23.89	-0.46%	6,857,890
Apr 21, 2026	24.63	24.63	23.83	24.00	24.00	-1.80%	10,554,200
Apr 20, 2026	23.55	24.55	23.35	24.44	24.44	3.69%	14,034,530
Apr 17, 2026	23.14	23.65	23.00	23.57	23.57	1.16%	8,947,126
Apr 16, 2026	23.60	23.71	23.24	23.30	23.30	-0.17%	8,358,152
Apr 15, 2026	23.49	23.95	23.19	23.34	23.34	-0.04%	12,174,140
Apr 14, 2026	22.81	23.35	22.60	23.35	23.35	2.37%	11,048,150
Apr 13, 2026	22.45	23.22	22.22	22.81	22.81	1.65%	8,701,541
Apr 10, 2026	22.75	22.75	22.33	22.44	22.44	-0.36%	8,563,097
Apr 9, 2026	22.24	23.48	21.83	22.52	22.52	0.85%	13,887,700
Apr 8, 2026	21.55	22.36	21.55	22.33	22.33	5.28%	7,476,499
Apr 7, 2026	21.27	21.50	20.97	21.21	21.21	-0.33%	4,572,217
Apr 3, 2026	22.00	22.25	21.25	21.28	21.28	-3.36%	5,166,015
Apr 2, 2026	22.35	22.51	21.88	22.02	22.02	-1.56%	5,072,700
Apr 1, 2026	23.09	23.14	22.19	22.37	22.37	-1.45%	8,094,494
Mar 31, 2026	22.42	23.29	22.32	22.70	22.70	1.25%	10,610,060
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