Aimer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	12.70	13.03	12.50	12.69	12.69	-2.76%	1,465,659
Jun 5, 2026	12.88	13.16	12.83	13.05	13.05	1.24%	1,552,300
Jun 4, 2026	13.42	13.69	13.16	13.26	12.89	-2.14%	1,555,023
Jun 3, 2026	13.73	13.73	13.01	13.55	13.17	-1.45%	1,585,553
Jun 2, 2026	14.01	14.15	13.65	13.75	13.37	-1.50%	1,312,563
Jun 1, 2026	13.45	14.07	13.22	13.96	13.57	3.95%	2,489,700
May 29, 2026	13.41	13.62	13.38	13.43	13.06	-0.30%	1,426,253
May 28, 2026	13.58	13.70	13.30	13.47	13.09	-0.81%	1,194,200
May 27, 2026	13.97	13.97	13.40	13.58	13.20	-2.65%	1,601,200
May 26, 2026	14.07	14.11	13.77	13.95	13.56	-1.27%	1,625,120
May 25, 2026	14.04	14.37	14.00	14.13	13.74	-0.35%	1,756,400
May 22, 2026	13.99	14.30	13.78	14.18	13.78	2.53%	2,857,200
May 21, 2026	14.14	14.32	13.79	13.83	13.44	-2.47%	1,529,706
May 20, 2026	14.33	14.37	14.10	14.18	13.78	-1.05%	1,010,700
May 19, 2026	14.36	14.58	14.23	14.33	13.93	-1.17%	1,333,706
May 18, 2026	14.41	14.55	14.10	14.50	14.10	0.35%	2,282,700
May 15, 2026	14.23	14.71	14.00	14.45	14.05	1.98%	3,786,000
May 14, 2026	14.33	14.36	14.10	14.17	13.77	-1.12%	1,889,205
May 13, 2026	14.47	14.58	14.28	14.33	13.93	-1.24%	1,672,000
May 12, 2026	14.72	14.76	14.46	14.51	14.11	-1.36%	1,394,600
May 11, 2026	14.54	14.80	14.50	14.71	14.30	0.89%	1,876,600
May 8, 2026	14.62	14.82	14.53	14.58	14.17	-0.41%	1,447,800
May 7, 2026	14.74	14.83	14.62	14.64	14.23	-0.75%	1,418,900
May 6, 2026	14.84	14.90	14.67	14.75	14.34	-0.20%	2,224,400
Apr 30, 2026	14.76	14.90	14.55	14.78	14.37	0.68%	2,817,100
Apr 29, 2026	14.43	14.79	14.43	14.68	14.27	-	1,224,200
Apr 28, 2026	14.72	14.86	14.56	14.68	14.27	-0.14%	1,916,900
Apr 27, 2026	14.53	14.86	14.41	14.70	14.29	2.58%	3,495,180
Apr 24, 2026	14.18	14.35	14.03	14.33	13.93	0.84%	1,782,000
Apr 23, 2026	14.11	14.40	14.09	14.21	13.81	-	1,094,700
Apr 22, 2026	14.35	14.35	14.18	14.21	13.81	-0.49%	1,092,949
Apr 21, 2026	14.21	14.35	14.18	14.28	13.88	0.21%	1,225,349
Apr 20, 2026	14.14	14.29	14.01	14.25	13.85	1.14%	1,375,800
Apr 17, 2026	14.21	14.23	14.01	14.09	13.70	-0.84%	1,112,800
Apr 16, 2026	14.28	14.39	14.15	14.21	13.81	-0.14%	1,765,000
Apr 15, 2026	14.41	14.42	14.19	14.23	13.83	-0.70%	1,038,300
Apr 14, 2026	14.50	14.50	14.23	14.33	13.93	0.14%	1,081,500
Apr 13, 2026	14.40	14.45	14.25	14.31	13.91	-0.63%	983,002
Apr 10, 2026	14.28	14.59	14.10	14.40	14.00	1.69%	2,295,900
Apr 9, 2026	14.25	14.36	14.01	14.16	13.76	-0.35%	1,622,112
Apr 8, 2026	14.00	14.31	13.94	14.21	13.81	2.67%	1,596,614
Apr 7, 2026	13.69	13.86	13.42	13.84	13.45	1.17%	1,165,423
Apr 3, 2026	13.80	13.88	13.57	13.68	13.30	-1.08%	1,017,895
Apr 2, 2026	13.98	14.02	13.70	13.83	13.44	-1.07%	979,980
Apr 1, 2026	13.89	13.99	13.80	13.98	13.59	2.12%	1,194,149
Mar 31, 2026	13.72	13.93	13.63	13.69	13.31	-0.36%	1,352,700
Mar 30, 2026	13.44	13.78	13.44	13.74	13.36	0.37%	1,045,900
Mar 27, 2026	13.58	13.79	13.28	13.69	13.31	0.81%	1,251,853
Mar 26, 2026	13.80	13.94	13.52	13.58	13.20	-1.67%	1,314,600
Mar 25, 2026	13.58	13.84	13.57	13.81	13.42	1.62%	1,691,678