Aimer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	15.15	15.17	14.83	14.86	14.86	-1.91%	1,383,200
Mar 11, 2026	15.13	15.16	15.00	15.15	15.15	0.53%	1,339,000
Mar 10, 2026	15.00	15.12	14.96	15.07	15.07	0.94%	1,137,310
Mar 9, 2026	14.83	14.98	14.74	14.93	14.93	-0.27%	1,486,300
Mar 6, 2026	14.63	15.01	14.56	14.97	14.97	2.67%	1,892,924
Mar 5, 2026	14.66	14.89	14.56	14.58	14.58	0.34%	1,436,792
Mar 4, 2026	14.70	14.88	14.44	14.53	14.53	-2.22%	2,624,977
Mar 3, 2026	15.23	15.41	14.80	14.86	14.86	-2.49%	2,762,978
Mar 2, 2026	15.30	15.59	15.17	15.24	15.24	-2.31%	2,392,963
Feb 27, 2026	15.52	15.60	15.42	15.60	15.60	0.52%	1,740,663
Feb 26, 2026	15.60	15.60	15.47	15.52	15.52	-0.45%	1,379,376
Feb 25, 2026	15.61	15.68	15.54	15.59	15.59	-0.19%	1,526,600
Feb 24, 2026	15.58	15.70	15.52	15.62	15.62	0.51%	1,398,100
Feb 13, 2026	15.66	15.84	15.52	15.54	15.54	-1.02%	1,555,200
Feb 12, 2026	15.91	16.05	15.67	15.70	15.70	-1.51%	2,211,200
Feb 11, 2026	15.81	16.09	15.75	15.94	15.94	0.82%	2,337,600
Feb 10, 2026	15.66	15.84	15.58	15.81	15.81	0.83%	2,050,900
Feb 9, 2026	15.74	15.74	15.52	15.68	15.68	0.71%	2,157,820
Feb 6, 2026	15.38	15.68	15.27	15.57	15.57	1.04%	3,209,743
Feb 5, 2026	15.40	15.53	15.35	15.41	15.41	-0.26%	2,205,323
Feb 4, 2026	15.42	15.64	15.41	15.45	15.45	-0.26%	3,006,823
Feb 3, 2026	15.40	15.55	15.26	15.49	15.49	0.58%	2,620,400
Feb 2, 2026	15.47	15.76	15.35	15.40	15.40	-0.77%	3,229,558
Jan 30, 2026	15.22	15.73	15.16	15.52	15.52	1.24%	4,969,100
Jan 29, 2026	15.22	15.67	15.22	15.33	15.33	-1.29%	7,603,800
Jan 28, 2026	16.49	16.96	15.53	15.53	15.53	-9.97%	12,992,120
Jan 27, 2026	16.41	18.01	16.36	17.25	17.25	5.05%	21,098,270
Jan 26, 2026	16.67	16.67	16.23	16.42	16.42	-0.73%	2,864,300
Jan 23, 2026	16.72	16.72	16.43	16.54	16.54	-0.48%	2,283,459
Jan 22, 2026	16.54	16.69	16.47	16.62	16.62	0.61%	2,003,900
Jan 21, 2026	16.32	16.70	16.31	16.52	16.52	0.43%	2,085,000
Jan 20, 2026	16.48	16.63	16.38	16.45	16.45	-0.36%	1,918,600
Jan 19, 2026	16.42	16.55	16.27	16.51	16.51	0.36%	2,268,400
Jan 16, 2026	16.41	16.66	16.26	16.45	16.45	0.73%	4,590,700
Jan 15, 2026	16.79	17.35	16.28	16.33	16.33	-3.14%	7,172,277
Jan 14, 2026	16.85	17.18	16.64	16.86	16.86	-0.12%	4,010,958
Jan 13, 2026	16.69	17.03	16.48	16.88	16.88	0.96%	3,728,858
Jan 12, 2026	16.33	16.80	16.26	16.72	16.72	2.39%	3,726,000
Jan 9, 2026	15.90	16.34	15.89	16.33	16.33	2.58%	3,498,600
Jan 8, 2026	15.62	15.94	15.61	15.92	15.92	1.34%	2,157,700
Jan 7, 2026	15.65	15.87	15.59	15.71	15.71	0.38%	2,467,100
Jan 6, 2026	15.55	15.68	15.46	15.65	15.65	0.64%	2,053,600
Jan 5, 2026	15.55	15.71	15.47	15.55	15.55	0.39%	2,132,500
Dec 31, 2025	15.41	15.50	15.22	15.49	15.49	0.52%	1,534,400
Dec 30, 2025	15.60	15.60	15.31	15.41	15.41	-0.45%	1,177,600
Dec 29, 2025	15.70	15.77	15.41	15.48	15.48	-1.28%	1,669,000
Dec 26, 2025	15.93	16.03	15.63	15.68	15.68	-1.94%	1,659,300
Dec 25, 2025	15.97	16.01	15.80	15.99	15.99	0.57%	1,277,400
Dec 24, 2025	15.99	15.99	15.72	15.90	15.90	-0.06%	1,655,800
Dec 23, 2025	16.10	16.15	15.82	15.91	15.91	-1.30%	1,742,600