Aero Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.41	0.45	0.38	0.40	0.40	5.26%	276,457
Jan 22, 2026	0.35	0.42	0.34	0.38	0.38	4.11%	145,582
Jan 21, 2026	0.39	0.39	0.35	0.37	0.37	-5.19%	13,773
Jan 20, 2026	0.39	0.39	0.36	0.39	0.39	-2.53%	28,785
Jan 19, 2026	0.39	0.40	0.36	0.40	0.40	-1.25%	71,830
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	-	10,500
Jan 15, 2026	0.40	0.40	0.40	0.40	0.40	-	2,633
Jan 14, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	43,037
Jan 13, 2026	0.38	0.40	0.38	0.38	0.38	-	14,946
Jan 12, 2026	0.37	0.43	0.37	0.38	0.38	2.70%	118,089
Jan 9, 2026	0.33	0.45	0.33	0.37	0.37	23.33%	238,595
Jan 8, 2026	0.32	0.33	0.30	0.30	0.30	-14.29%	130,423
Jan 7, 2026	0.33	0.38	0.33	0.35	0.35	6.06%	82,781
Jan 6, 2026	0.28	0.33	0.28	0.33	0.33	20.00%	175,142
Jan 5, 2026	0.28	0.29	0.28	0.28	0.28	5.77%	101,142
Jan 2, 2026	0.28	0.30	0.26	0.26	0.26	-10.34%	252,691
Dec 31, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	97,182
Dec 30, 2025	0.31	0.32	0.29	0.30	0.30	-4.84%	179,667
Dec 29, 2025	0.33	0.35	0.25	0.31	0.31	-11.43%	538,777
Dec 23, 2025	0.41	0.41	0.31	0.35	0.35	-12.50%	21,589
Dec 22, 2025	0.35	0.40	0.35	0.40	0.40	-	172,373
Dec 19, 2025	0.35	0.40	0.35	0.40	0.40	14.29%	59,810
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-	19,450
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	-	17,007
Dec 16, 2025	0.35	0.40	0.35	0.35	0.35	-	32,015
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	-	51,401
Dec 12, 2025	0.35	0.40	0.35	0.35	0.35	-	157,174
Dec 11, 2025	0.35	0.40	0.35	0.35	0.35	16.67%	200,540
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-	6,584
Dec 9, 2025	0.30	0.35	0.30	0.30	0.30	-	17,794
Dec 8, 2025	0.30	0.30	0.30	0.30	0.30	-	42,766
Dec 5, 2025	0.30	0.30	0.30	0.30	0.30	-14.29%	13,264
Dec 4, 2025	0.30	0.35	0.30	0.35	0.35	16.67%	7,982
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-	42,477
Dec 2, 2025	0.30	0.35	0.30	0.30	0.30	-	30,580
Dec 1, 2025	0.35	0.35	0.30	0.30	0.30	-	14,925
Nov 28, 2025	0.35	0.35	0.30	0.30	0.30	-	2,914
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-	2,000
Nov 26, 2025	0.35	0.35	0.30	0.30	0.30	-14.29%	3,757
Nov 25, 2025	0.30	0.35	0.30	0.35	0.35	16.67%	9,251
Nov 24, 2025	0.30	0.35	0.30	0.30	0.30	-	9,475
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	-	13,199
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	-	16,918
Nov 18, 2025	0.30	0.30	0.30	0.30	0.30	-	296
Nov 17, 2025	0.35	0.35	0.30	0.30	0.30	-14.29%	9,135
Nov 14, 2025	0.35	0.35	0.35	0.35	0.35	16.67%	700
Nov 13, 2025	0.35	0.35	0.30	0.30	0.30	-	8,129
Nov 12, 2025	0.30	0.30	0.30	0.30	0.30	-	2,300
Nov 11, 2025	0.30	0.30	0.30	0.30	0.30	-	5,198
Nov 10, 2025	0.35	0.35	0.30	0.30	0.30	-14.29%	8,223