Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
2.190
+0.080 (3.79%)
Mar 31, 2026, 3:07 PM EDT - Market open
Aethlon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 2.14 | 2.19 | 2.08 | 2.19 | - | 3.79% | 7,949 |
| Mar 30, 2026 | 2.15 | 2.21 | 2.05 | 2.11 | 2.11 | -1.86% | 17,444 |
| Mar 27, 2026 | 2.23 | 2.35 | 2.12 | 2.15 | 2.15 | -5.29% | 25,393 |
| Mar 26, 2026 | 2.33 | 2.44 | 2.27 | 2.27 | 2.27 | -2.16% | 16,174 |
| Mar 25, 2026 | 2.22 | 2.41 | 2.22 | 2.32 | 2.32 | 7.41% | 44,910 |
| Mar 24, 2026 | 2.26 | 2.26 | 2.15 | 2.16 | 2.16 | -6.09% | 48,046 |
| Mar 23, 2026 | 2.22 | 2.37 | 2.16 | 2.30 | 2.30 | 6.48% | 44,233 |
| Mar 20, 2026 | 2.22 | 2.24 | 2.11 | 2.16 | 2.16 | -2.26% | 38,311 |
| Mar 19, 2026 | 2.20 | 2.24 | 2.20 | 2.21 | 2.21 | -1.34% | 12,888 |
| Mar 18, 2026 | 2.23 | 2.24 | 2.19 | 2.24 | 2.24 | 0.90% | 45,973 |
| Mar 17, 2026 | 2.07 | 2.22 | 2.07 | 2.22 | 2.22 | 5.21% | 29,582 |
| Mar 16, 2026 | 1.91 | 2.17 | 1.91 | 2.11 | 2.11 | 8.21% | 95,839 |
| Mar 13, 2026 | 1.75 | 2.09 | 1.75 | 1.95 | 1.95 | 12.72% | 225,551 |
| Mar 12, 2026 | 1.76 | 1.94 | 1.36 | 1.73 | 1.73 | 4.78% | 920,528 |
| Mar 11, 2026 | 1.71 | 1.76 | 1.65 | 1.65 | 1.65 | -2.31% | 20,418 |
| Mar 10, 2026 | 1.76 | 1.76 | 1.66 | 1.69 | 1.69 | -2.87% | 14,252 |
| Mar 9, 2026 | 1.68 | 1.78 | 1.66 | 1.74 | 1.74 | 2.35% | 18,680 |
| Mar 6, 2026 | 1.78 | 1.79 | 1.68 | 1.70 | 1.70 | -2.30% | 12,104 |
| Mar 5, 2026 | 1.81 | 1.87 | 1.72 | 1.74 | 1.74 | -4.92% | 15,461 |
| Mar 4, 2026 | 1.77 | 1.95 | 1.75 | 1.83 | 1.83 | 3.39% | 18,255 |
| Mar 3, 2026 | 1.87 | 1.90 | 1.72 | 1.77 | 1.77 | -5.35% | 21,483 |
| Mar 2, 2026 | 1.90 | 1.97 | 1.85 | 1.87 | 1.87 | -6.97% | 24,572 |
| Feb 27, 2026 | 2.04 | 2.08 | 2.01 | 2.01 | 2.01 | 0.50% | 7,211 |
| Feb 26, 2026 | 2.02 | 2.09 | 1.95 | 2.00 | 2.00 | -1.48% | 22,714 |
| Feb 25, 2026 | 2.06 | 2.10 | 1.99 | 2.03 | 2.03 | 1.25% | 20,597 |
| Feb 24, 2026 | 1.99 | 2.02 | 1.92 | 2.01 | 2.01 | 1.26% | 20,030 |
| Feb 23, 2026 | 1.95 | 2.04 | 1.93 | 1.98 | 1.98 | -1.49% | 12,388 |
| Feb 20, 2026 | 2.04 | 2.05 | 1.95 | 2.01 | 2.01 | -1.47% | 14,810 |
| Feb 19, 2026 | 2.10 | 2.10 | 1.99 | 2.04 | 2.04 | -2.39% | 22,992 |
| Feb 18, 2026 | 2.12 | 2.15 | 1.93 | 2.09 | 2.09 | -1.42% | 35,439 |
| Feb 17, 2026 | 1.99 | 2.19 | 1.95 | 2.12 | 2.12 | 8.16% | 84,648 |
| Feb 13, 2026 | 1.96 | 2.05 | 1.86 | 1.96 | 1.96 | -1.01% | 39,602 |
| Feb 12, 2026 | 2.09 | 2.18 | 1.92 | 1.98 | 1.98 | -5.26% | 41,600 |
| Feb 11, 2026 | 2.22 | 2.22 | 2.06 | 2.09 | 2.09 | -5.00% | 45,691 |
| Feb 10, 2026 | 2.17 | 2.27 | 2.15 | 2.20 | 2.20 | -1.35% | 19,589 |
| Feb 9, 2026 | 2.32 | 2.32 | 2.17 | 2.23 | 2.23 | - | 27,421 |
| Feb 6, 2026 | 2.10 | 2.30 | 2.08 | 2.23 | 2.23 | 4.21% | 43,442 |
| Feb 5, 2026 | 2.22 | 2.28 | 2.13 | 2.14 | 2.14 | -4.46% | 30,731 |
| Feb 4, 2026 | 2.49 | 2.49 | 2.24 | 2.24 | 2.24 | -3.86% | 46,240 |
| Feb 3, 2026 | 2.40 | 2.49 | 2.30 | 2.33 | 2.33 | -2.92% | 27,098 |
| Feb 2, 2026 | 2.54 | 2.57 | 2.35 | 2.40 | 2.40 | -4.00% | 42,420 |
| Jan 30, 2026 | 2.64 | 2.64 | 2.50 | 2.50 | 2.50 | -1.96% | 16,255 |
| Jan 29, 2026 | 2.74 | 2.74 | 2.50 | 2.55 | 2.55 | -3.77% | 37,984 |
| Jan 28, 2026 | 2.82 | 2.82 | 2.63 | 2.65 | 2.65 | -5.36% | 35,971 |
| Jan 27, 2026 | 3.02 | 3.02 | 2.75 | 2.80 | 2.80 | -6.98% | 25,505 |
| Jan 26, 2026 | 3.44 | 3.44 | 2.75 | 3.01 | 3.01 | -8.23% | 126,198 |
| Jan 23, 2026 | 3.01 | 3.30 | 3.01 | 3.28 | 3.28 | 7.54% | 295,942 |
| Jan 22, 2026 | 2.73 | 3.17 | 2.73 | 3.05 | 3.05 | 10.51% | 63,240 |
| Jan 21, 2026 | 2.75 | 2.86 | 2.64 | 2.76 | 2.76 | 2.22% | 34,263 |
| Jan 20, 2026 | 2.82 | 2.88 | 2.70 | 2.70 | 2.70 | -7.53% | 30,136 |