Aimer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	11.89	11.94	11.77	11.90	11.90	0.08%	1,298,700
Sep 15, 2026	12.13	12.13	11.82	11.89	11.89	-1.74%	1,220,100
Sep 14, 2026	12.19	12.32	12.02	12.10	12.10	-0.17%	1,427,000
Sep 11, 2026	12.45	12.47	12.04	12.12	12.12	-3.12%	1,127,200
Sep 10, 2026	12.74	13.01	12.49	12.51	12.51	-2.04%	1,052,200
Sep 9, 2026	12.76	13.02	12.73	12.77	12.77	-0.62%	1,022,000
Sep 8, 2026	12.69	12.96	12.34	12.85	12.85	1.26%	1,955,600
Sep 7, 2026	12.69	12.73	12.58	12.69	12.69	-	1,077,200
Sep 4, 2026	12.77	12.86	12.63	12.69	12.69	-	988,800
Sep 3, 2026	12.80	13.03	12.65	12.69	12.69	-1.17%	1,568,200
Sep 2, 2026	12.91	12.94	12.70	12.84	12.84	-0.85%	1,680,200
Sep 1, 2026	13.12	13.21	12.90	12.95	12.95	-1.37%	2,490,982
Aug 31, 2026	12.80	13.28	12.76	13.13	13.13	2.66%	2,226,682
Aug 28, 2026	12.93	12.96	12.24	12.79	12.79	2.40%	2,193,358
Aug 27, 2026	12.71	12.71	12.44	12.49	12.49	-1.50%	1,279,481
Aug 26, 2026	12.69	12.80	12.63	12.68	12.68	-0.16%	1,075,400
Aug 25, 2026	12.70	12.76	12.53	12.70	12.70	0.71%	1,163,599
Aug 24, 2026	12.59	13.10	12.53	12.61	12.61	-0.08%	1,583,882
Aug 21, 2026	12.78	12.78	12.47	12.62	12.62	-1.71%	1,117,029
Aug 20, 2026	12.69	12.92	12.68	12.84	12.84	1.26%	1,038,182
Aug 19, 2026	12.75	13.05	12.68	12.68	12.68	-0.78%	1,909,777
Aug 18, 2026	12.88	13.05	12.59	12.78	12.78	-0.62%	1,784,200
Aug 17, 2026	12.13	12.99	12.07	12.86	12.86	6.02%	2,528,900
Aug 14, 2026	12.19	12.19	12.01	12.13	12.13	0.41%	792,600
Aug 13, 2026	12.31	12.40	12.07	12.08	12.08	-2.19%	1,168,200
Aug 12, 2026	12.34	12.53	12.25	12.35	12.35	-0.72%	1,476,510
Aug 11, 2026	12.36	12.55	12.31	12.44	12.44	-	1,388,500
Aug 10, 2026	11.85	12.53	11.84	12.44	12.44	4.54%	2,102,400
Aug 7, 2026	11.96	12.08	11.77	11.90	11.90	-	1,825,200
Aug 6, 2026	11.88	11.98	11.72	11.90	11.90	0.51%	1,155,900
Aug 5, 2026	11.96	12.10	11.78	11.84	11.84	-1.00%	1,159,230
Aug 4, 2026	12.07	12.17	11.92	11.96	11.96	-0.75%	1,416,800
Aug 3, 2026	11.80	12.09	11.71	12.05	12.05	2.21%	1,930,368
Jul 31, 2026	11.77	11.84	11.66	11.79	11.79	0.17%	1,374,200
Jul 30, 2026	11.63	11.83	11.55	11.77	11.77	0.09%	2,157,200
Jul 29, 2026	11.38	11.80	11.35	11.76	11.76	3.52%	2,357,870
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