Aimer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.98	14.02	13.80	13.80	-	-1.29%	499,780
Apr 1, 2026	13.89	13.99	13.80	13.98	13.98	2.12%	1,194,149
Mar 31, 2026	13.72	13.93	13.63	13.69	13.69	-0.36%	1,352,700
Mar 30, 2026	13.44	13.78	13.44	13.74	13.74	0.37%	1,045,900
Mar 27, 2026	13.58	13.79	13.28	13.69	13.69	0.81%	1,251,853
Mar 26, 2026	13.80	13.94	13.52	13.58	13.58	-1.67%	1,314,600
Mar 25, 2026	13.58	13.84	13.57	13.81	13.81	1.62%	1,691,678
Mar 24, 2026	13.43	13.59	13.12	13.59	13.59	3.19%	1,583,200
Mar 23, 2026	13.56	13.77	13.07	13.17	13.17	-5.46%	2,787,300
Mar 20, 2026	14.36	14.50	13.88	13.93	13.93	-2.93%	2,128,900
Mar 19, 2026	14.65	14.80	14.30	14.35	14.35	-2.78%	1,946,800
Mar 18, 2026	14.66	14.77	14.52	14.76	14.76	0.68%	1,657,400
Mar 17, 2026	14.83	14.87	14.65	14.66	14.66	-0.95%	1,158,500
Mar 16, 2026	14.72	14.80	14.63	14.80	14.80	0.14%	1,380,600
Mar 13, 2026	14.85	14.97	14.73	14.78	14.78	-0.54%	1,195,200
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