Aimer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	11.23	11.50	11.21	11.36	11.36	0.62%	2,250,800
Jul 27, 2026	11.17	11.37	10.91	11.29	11.29	2.92%	2,763,100
Jul 24, 2026	11.25	11.36	10.90	10.97	10.97	-3.52%	2,123,400
Jul 23, 2026	11.30	11.40	11.16	11.37	11.37	1.52%	1,510,900
Jul 22, 2026	11.36	11.36	11.03	11.20	11.20	-1.15%	1,712,668
Jul 21, 2026	11.62	11.64	11.20	11.33	11.33	-1.48%	1,814,250
Jul 20, 2026	11.65	11.82	11.38	11.50	11.50	-0.86%	2,381,144
Jul 17, 2026	12.00	12.17	11.57	11.60	11.60	-3.81%	1,751,500
Jul 16, 2026	12.00	12.22	11.88	12.06	12.06	0.50%	1,978,700
Jul 15, 2026	12.12	12.24	11.87	12.00	12.00	0.08%	1,646,500
Jul 14, 2026	12.10	12.12	11.81	11.99	11.99	0.50%	1,919,700
Jul 13, 2026	11.88	12.17	11.77	11.93	11.93	0.08%	2,169,100
Jul 10, 2026	11.95	12.22	11.81	11.92	11.92	-0.83%	2,296,946
Jul 9, 2026	12.12	12.27	11.95	12.02	12.02	-1.31%	1,276,900
Jul 8, 2026	12.00	12.29	11.87	12.18	12.18	-0.49%	1,340,254
Jul 7, 2026	12.30	12.34	12.05	12.24	12.24	-0.65%	1,823,000
Jul 6, 2026	12.54	12.55	12.21	12.32	12.32	0.41%	1,775,700
Jul 3, 2026	11.90	12.30	11.90	12.27	12.27	2.34%	2,397,800
Jul 2, 2026	11.78	12.09	11.56	11.99	11.99	1.61%	1,901,400
Jul 1, 2026	11.58	11.84	11.41	11.80	11.80	2.61%	1,435,400
Jun 30, 2026	11.70	11.73	11.48	11.50	11.50	-1.71%	1,614,500
Jun 29, 2026	11.83	11.83	11.33	11.70	11.70	0.52%	1,596,400
Jun 26, 2026	11.80	11.83	11.53	11.64	11.64	-1.52%	1,508,100
Jun 25, 2026	12.25	12.25	11.82	11.82	11.82	-2.96%	1,131,800
Jun 24, 2026	12.46	12.61	12.14	12.18	12.18	-2.33%	1,341,200
Jun 23, 2026	12.16	12.62	12.12	12.47	12.47	1.63%	2,016,400
Jun 22, 2026	12.45	12.45	11.88	12.27	12.27	-1.52%	2,778,155
Jun 18, 2026	12.24	12.55	12.06	12.46	12.46	1.22%	2,280,190
Jun 17, 2026	12.68	12.68	12.27	12.31	12.31	-2.30%	1,743,000
Jun 16, 2026	12.85	12.85	12.37	12.60	12.60	-0.40%	1,312,400
Jun 15, 2026	12.57	12.90	12.54	12.65	12.65	0.64%	1,917,695
Jun 12, 2026	12.48	12.64	12.20	12.57	12.57	1.70%	1,380,200
Jun 11, 2026	12.45	12.63	12.22	12.36	12.36	-1.51%	942,159
Jun 10, 2026	12.51	12.72	12.44	12.55	12.55	-0.71%	1,184,198
Jun 9, 2026	12.77	12.86	12.54	12.64	12.64	-0.39%	1,621,122
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