Aimer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.86	12.06	11.63	11.77	11.77	0.09%	2,602,300
Oct 27, 2026	12.29	12.44	11.71	11.76	11.76	-3.61%	2,226,300
Oct 26, 2026	12.21	12.40	11.97	12.20	12.20	-0.49%	1,898,800
Oct 23, 2026	11.99	12.26	11.58	12.26	12.26	1.24%	1,380,358
Oct 22, 2026	12.40	12.45	12.08	12.11	12.11	-1.78%	983,100
Oct 21, 2026	12.48	12.59	12.25	12.33	12.33	-1.52%	1,030,300
Oct 20, 2026	12.76	12.80	12.41	12.52	12.52	-1.34%	1,224,900
Oct 19, 2026	12.75	12.79	12.45	12.69	12.69	-0.08%	1,121,200
Oct 16, 2026	12.86	12.98	12.55	12.70	12.70	-0.24%	1,021,600
Oct 15, 2026	12.88	12.98	12.65	12.73	12.73	-1.70%	1,149,300
Oct 14, 2026	13.11	13.23	12.91	12.95	12.95	-1.22%	1,406,058
Oct 13, 2026	12.90	13.20	12.72	13.11	13.11	1.63%	1,792,000
Oct 12, 2026	12.98	13.08	12.80	12.90	12.90	-0.54%	1,323,306
Oct 9, 2026	12.94	13.03	12.70	12.97	12.97	0.70%	1,643,500
Oct 8, 2026	12.99	13.11	12.77	12.88	12.88	-0.92%	1,550,900
Sep 30, 2026	13.00	13.15	12.87	13.00	13.00	-	1,429,300
Sep 29, 2026	12.57	13.06	12.57	13.00	13.00	1.33%	1,749,590
Sep 28, 2026	12.88	12.93	12.62	12.83	12.83	0.47%	2,264,840
Sep 24, 2026	12.39	12.88	12.31	12.77	12.77	2.82%	2,216,100
Sep 23, 2026	12.55	12.58	12.12	12.42	12.42	0.89%	1,402,300
Sep 22, 2026	12.34	12.40	12.25	12.31	12.31	0.08%	1,170,800
Sep 21, 2026	12.17	12.32	12.13	12.30	12.30	0.99%	1,300,359
Sep 18, 2026	11.96	12.26	11.94	12.18	12.18	2.10%	1,379,800
Sep 17, 2026	11.81	11.95	11.69	11.93	11.93	0.25%	1,412,900
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