Aimer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	14.41	14.55	14.10	14.50	14.50	0.35%	2,282,700
May 15, 2026	14.23	14.71	14.00	14.45	14.45	1.98%	3,786,000
May 14, 2026	14.33	14.36	14.10	14.17	14.17	-1.12%	1,889,205
May 13, 2026	14.47	14.58	14.28	14.33	14.33	-1.24%	1,672,000
May 12, 2026	14.72	14.76	14.46	14.51	14.51	-1.36%	1,394,600
May 11, 2026	14.54	14.80	14.50	14.71	14.71	0.89%	1,876,600
May 8, 2026	14.62	14.82	14.53	14.58	14.58	-0.41%	1,447,800
May 7, 2026	14.74	14.83	14.62	14.64	14.64	-0.75%	1,418,900
May 6, 2026	14.84	14.90	14.67	14.75	14.75	-0.20%	2,224,400
Apr 30, 2026	14.76	14.90	14.55	14.78	14.78	0.68%	2,817,100
Apr 29, 2026	14.43	14.79	14.43	14.68	14.68	-	1,224,200
Apr 28, 2026	14.72	14.86	14.56	14.68	14.68	-0.14%	1,916,900
Apr 27, 2026	14.53	14.86	14.41	14.70	14.70	2.58%	3,495,180
Apr 24, 2026	14.18	14.35	14.03	14.33	14.33	0.84%	1,782,000
Apr 23, 2026	14.11	14.40	14.09	14.21	14.21	-	1,094,700
Apr 22, 2026	14.35	14.35	14.18	14.21	14.21	-0.49%	1,092,949
Apr 21, 2026	14.21	14.35	14.18	14.28	14.28	0.21%	1,225,349
Apr 20, 2026	14.14	14.29	14.01	14.25	14.25	1.14%	1,375,800
Apr 17, 2026	14.21	14.23	14.01	14.09	14.09	-0.84%	1,112,800
Apr 16, 2026	14.28	14.39	14.15	14.21	14.21	-0.14%	1,765,000
Apr 15, 2026	14.41	14.42	14.19	14.23	14.23	-0.70%	1,038,300
Apr 14, 2026	14.50	14.50	14.23	14.33	14.33	0.14%	1,081,500
Apr 13, 2026	14.40	14.45	14.25	14.31	14.31	-0.62%	983,002
Apr 10, 2026	14.28	14.59	14.10	14.40	14.40	1.69%	2,295,900
Apr 9, 2026	14.25	14.36	14.01	14.16	14.16	-0.35%	1,622,112
Apr 8, 2026	14.00	14.31	13.94	14.21	14.21	2.67%	1,596,614
Apr 7, 2026	13.69	13.86	13.42	13.84	13.84	1.17%	1,165,423
Apr 3, 2026	13.80	13.88	13.57	13.68	13.68	-1.08%	1,017,895
Apr 2, 2026	13.98	14.02	13.70	13.83	13.83	-1.07%	979,980
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