Aeon Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	26.15	26.20	26.15	26.20	26.20	-	15,274
Dec 2, 2025	26.30	26.50	26.10	26.20	26.20	-0.38%	20,912
Dec 1, 2025	26.65	26.65	26.15	26.30	26.30	-1.68%	40,720
Nov 28, 2025	27.20	27.20	26.70	26.75	26.75	0.56%	8,447
Nov 27, 2025	27.30	27.90	26.50	26.60	26.60	-1.66%	25,390
Nov 26, 2025	26.75	27.30	26.45	27.05	27.05	0.56%	39,116
Nov 25, 2025	26.70	27.05	26.70	26.90	26.90	0.75%	11,315
Nov 24, 2025	26.90	27.15	26.70	26.70	26.70	-1.48%	19,968
Nov 21, 2025	27.55	27.55	26.70	27.10	27.10	-	14,994
Nov 20, 2025	27.45	27.90	26.55	27.10	27.10	1.31%	27,113
Nov 19, 2025	26.65	27.70	26.65	26.75	26.75	-0.93%	38,829
Nov 18, 2025	27.90	27.90	27.00	27.00	27.00	-1.82%	26,275
Nov 17, 2025	26.85	27.75	26.70	27.50	27.50	0.92%	16,476
Nov 14, 2025	26.90	27.35	26.90	27.25	27.25	1.30%	20,218
Nov 13, 2025	27.20	27.20	26.85	26.90	26.90	-1.10%	28,202
Nov 12, 2025	27.25	27.40	27.10	27.20	27.20	-0.18%	34,946
Nov 11, 2025	27.55	27.55	27.25	27.25	27.25	-1.09%	8,376
Nov 10, 2025	27.50	28.25	27.30	27.55	27.55	0.18%	12,159
Nov 7, 2025	27.40	27.50	27.35	27.50	27.50	-	5,944
Nov 6, 2025	27.40	27.50	27.35	27.50	27.50	-1.79%	10,787
Nov 5, 2025	27.25	28.45	27.20	28.00	28.00	1.63%	6,324
Nov 4, 2025	27.60	27.60	27.35	27.55	27.55	-1.25%	10,314
Nov 3, 2025	28.25	28.25	27.70	27.90	27.90	-2.79%	19,306
Oct 31, 2025	28.95	28.95	28.00	28.70	28.70	0.35%	18,109
Oct 30, 2025	28.15	28.65	28.10	28.60	28.60	-0.17%	17,003
Oct 29, 2025	29.10	29.10	28.40	28.65	28.65	-0.35%	9,149
Oct 28, 2025	28.25	29.15	28.25	28.75	28.75	-0.52%	13,026
Oct 27, 2025	28.85	29.15	28.60	28.90	28.90	0.17%	15,887
Oct 23, 2025	29.00	29.40	28.80	28.85	28.85	-0.52%	10,912
Oct 22, 2025	29.80	29.80	28.95	29.00	29.00	0.17%	19,316
Oct 21, 2025	29.35	29.35	28.55	28.95	28.95	-2.85%	19,131
Oct 20, 2025	27.60	29.80	27.60	29.80	29.80	6.24%	71,522
Oct 17, 2025	28.10	28.10	27.95	28.05	28.05	-0.36%	86,961
Oct 16, 2025	28.35	28.35	28.10	28.15	28.15	-0.88%	128,314
Oct 15, 2025	28.10	28.55	28.10	28.40	28.40	0.18%	17,028
Oct 14, 2025	28.20	28.60	28.20	28.35	28.35	-1.90%	20,664
Oct 13, 2025	27.25	28.90	27.00	28.90	28.90	2.85%	55,724
Oct 9, 2025	27.80	28.45	27.80	28.10	28.10	0.54%	11,524
Oct 8, 2025	28.30	28.30	27.70	27.95	27.95	-1.24%	39,563
Oct 7, 2025	28.40	28.50	28.15	28.30	28.30	-1.74%	30,422
Oct 3, 2025	28.80	28.80	28.80	28.80	28.80	0.70%	1,759
Oct 2, 2025	29.55	29.55	28.50	28.60	28.60	-	17,479
Oct 1, 2025	29.50	29.50	28.60	28.60	28.60	-1.04%	30,465
Sep 30, 2025	29.45	29.45	28.75	28.90	28.90	-1.20%	56,066
Sep 26, 2025	29.80	29.80	29.00	29.25	29.25	-0.34%	25,954
Sep 25, 2025	29.25	30.50	29.25	29.35	29.35	-2.00%	59,947
Sep 24, 2025	29.00	29.95	29.00	29.95	29.95	0.67%	25,403
Sep 23, 2025	29.65	29.75	29.35	29.75	29.75	-1.33%	24,863
Sep 22, 2025	30.30	30.30	29.95	30.15	29.64	-0.99%	21,861
Sep 19, 2025	30.80	30.80	30.05	30.45	29.94	-0.49%	5,562