Aerosun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.20	16.80	14.90	16.48	16.48	7.57%	42,853,334
Oct 22, 2026	15.98	16.25	15.30	15.32	15.32	-4.07%	23,637,041
Oct 21, 2026	15.39	16.38	15.39	15.97	15.97	3.77%	31,721,616
Oct 20, 2026	15.30	15.69	15.21	15.39	15.39	-0.77%	20,278,700
Oct 19, 2026	15.18	15.77	14.93	15.51	15.51	1.17%	36,399,998
Oct 16, 2026	14.25	15.33	14.02	15.33	15.33	9.97%	21,168,020
Oct 15, 2026	14.28	14.45	13.91	13.94	13.94	-4.13%	6,817,311
Oct 14, 2026	14.56	14.87	14.32	14.54	14.54	-0.27%	5,606,459
Oct 13, 2026	14.10	14.68	13.85	14.58	14.58	1.53%	7,145,430
Oct 12, 2026	14.61	14.88	14.29	14.36	14.36	-1.85%	6,369,000
Oct 9, 2026	14.89	14.97	14.06	14.63	14.63	-0.68%	8,694,124
Oct 8, 2026	14.50	15.38	14.50	14.73	14.73	1.94%	8,327,976
Sep 30, 2026	14.57	14.74	14.40	14.45	14.45	-0.28%	3,541,707
Sep 29, 2026	14.38	14.78	14.37	14.49	14.49	-0.41%	3,858,903
Sep 28, 2026	14.64	15.05	14.45	14.55	14.55	-1.29%	5,826,018
Sep 24, 2026	14.49	15.17	14.47	14.74	14.74	1.52%	5,979,239
Sep 23, 2026	14.85	14.91	14.51	14.52	14.52	-2.22%	3,687,700
Sep 22, 2026	15.08	15.14	14.81	14.85	14.85	-1.33%	3,987,500
Sep 21, 2026	15.03	15.20	14.84	15.05	15.05	0.74%	4,731,542
Sep 18, 2026	14.70	15.10	14.70	14.94	14.94	1.91%	5,250,198
Sep 17, 2026	14.90	14.95	14.49	14.66	14.66	-1.68%	4,444,999
Sep 16, 2026	14.71	14.98	14.53	14.91	14.91	1.84%	4,524,460
Sep 15, 2026	14.92	14.92	14.60	14.64	14.64	-2.27%	4,578,600
Sep 14, 2026	15.21	15.34	14.90	14.98	14.98	-1.96%	6,557,813
Sep 11, 2026	15.30	15.60	15.07	15.28	15.28	-1.29%	7,004,600
Sep 10, 2026	15.25	15.77	15.16	15.48	15.48	0.58%	7,629,678
Sep 9, 2026	15.15	15.50	15.02	15.39	15.39	1.58%	7,604,507
Sep 8, 2026	14.88	15.28	14.70	15.15	15.15	2.50%	6,555,096
Sep 7, 2026	15.08	15.08	14.72	14.78	14.78	-1.92%	5,713,895
Sep 4, 2026	15.01	15.39	14.93	15.07	15.07	0.53%	8,104,032
Sep 3, 2026	14.82	15.10	14.82	14.99	14.99	0.40%	5,872,900
Sep 2, 2026	14.55	15.05	14.51	14.93	14.93	1.56%	7,168,611
Sep 1, 2026	14.54	14.85	14.38	14.70	14.70	1.38%	5,057,100
Aug 31, 2026	14.10	14.56	14.04	14.50	14.50	0.97%	3,919,800
Aug 28, 2026	14.22	14.42	14.21	14.36	14.36	0.49%	3,601,285
Aug 27, 2026	14.22	14.32	14.07	14.29	14.29	0.49%	3,573,800
Aug 26, 2026	14.29	14.32	14.02	14.22	14.22	0.28%	3,453,402
Aug 25, 2026	13.55	14.25	13.55	14.18	14.18	3.20%	5,363,720
Aug 24, 2026	14.03	14.30	13.53	13.74	13.74	-3.10%	6,337,341
Aug 21, 2026	14.00	14.25	13.85	14.18	14.18	1.94%	5,257,567
Aug 20, 2026	14.02	14.14	13.77	13.91	13.91	0.94%	6,067,111
Aug 19, 2026	15.09	15.16	13.78	13.78	13.78	-7.02%	11,006,031
Aug 18, 2026	15.04	15.08	14.58	14.82	14.82	-1.27%	4,835,058
Aug 17, 2026	14.90	15.02	14.67	15.01	15.01	2.25%	5,045,920
Aug 14, 2026	14.62	14.78	14.43	14.68	14.68	-	5,146,600
Aug 13, 2026	14.86	15.00	14.68	14.68	14.68	-1.41%	4,600,200
Aug 12, 2026	14.67	14.93	14.64	14.89	14.89	1.57%	4,264,398
Aug 11, 2026	14.85	14.85	14.31	14.66	14.66	-2.79%	6,007,600
Aug 10, 2026	14.88	15.13	14.58	15.08	15.08	1.96%	6,693,908
Aug 7, 2026	14.90	14.90	14.46	14.79	14.79	-0.54%	6,618,500