Aerosun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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