Aimer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	16.40	16.42	16.03	16.12	16.12	-1.89%	2,795,720
Dec 19, 2025	15.81	16.44	15.81	16.43	16.43	2.56%	5,261,543
Dec 18, 2025	15.20	16.34	15.20	16.02	16.02	3.89%	6,438,243
Dec 17, 2025	15.24	15.46	15.08	15.42	15.42	1.18%	2,217,920
Dec 16, 2025	15.33	15.39	15.20	15.24	15.24	-0.72%	1,285,600
Dec 15, 2025	15.38	15.56	15.31	15.35	15.35	-0.39%	1,317,200
Dec 12, 2025	15.30	15.58	15.15	15.41	15.41	0.72%	1,827,259
Dec 11, 2025	15.85	15.85	15.21	15.30	15.30	-3.16%	2,637,625
Dec 10, 2025	15.87	15.99	15.68	15.80	15.80	-0.50%	1,664,800
Dec 9, 2025	15.88	16.10	15.81	15.88	15.88	-0.44%	1,717,043
Dec 8, 2025	15.80	16.19	15.70	15.95	15.95	1.33%	3,418,900
Dec 5, 2025	15.92	15.99	15.67	15.74	15.74	-1.13%	2,300,243
Dec 4, 2025	16.12	16.16	15.84	15.92	15.92	-0.50%	1,998,000
Dec 3, 2025	16.06	16.25	15.79	16.00	16.00	-0.74%	2,655,000
Dec 2, 2025	16.15	16.27	15.99	16.12	16.12	-0.19%	1,794,025
Dec 1, 2025	15.95	16.42	15.78	16.15	16.15	1.83%	3,446,300
Nov 28, 2025	15.61	15.89	15.44	15.86	15.86	1.60%	1,662,600
Nov 27, 2025	15.50	15.76	15.47	15.61	15.61	0.71%	1,904,600
Nov 26, 2025	15.43	15.65	15.35	15.50	15.50	0.91%	1,845,300
Nov 25, 2025	15.31	15.64	15.31	15.36	15.36	0.39%	1,723,900
Nov 24, 2025	15.16	15.48	15.07	15.30	15.30	1.66%	2,452,400
Nov 21, 2025	15.63	15.84	15.03	15.05	15.05	-4.75%	3,172,823
Nov 20, 2025	15.91	15.99	15.50	15.80	15.80	-0.75%	2,388,186
Nov 19, 2025	16.27	16.39	15.84	15.92	15.92	-1.97%	2,230,100