Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
5.75
+0.32 (5.89%)
At close: Oct 29, 2025, 4:00 PM EDT
5.74
-0.01 (-0.18%)
After-hours: Oct 29, 2025, 7:45 PM EDT
Aethlon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.43 | 5.89 | 5.10 | 5.75 | 5.75 | 5.89% | 103,258 |
| Oct 28, 2025 | 5.11 | 5.43 | 5.05 | 5.43 | 5.43 | 4.42% | 53,420 |
| Oct 27, 2025 | 5.35 | 5.39 | 5.17 | 5.20 | 5.20 | -3.53% | 17,631 |
| Oct 24, 2025 | 5.24 | 5.49 | 5.24 | 5.39 | 5.39 | 2.86% | 56,058 |
| Oct 23, 2025 | 4.85 | 5.27 | 4.85 | 5.24 | 5.24 | 8.04% | 60,965 |
| Oct 22, 2025 | 5.02 | 5.25 | 4.65 | 4.85 | 4.85 | -3.39% | 72,510 |
| Oct 21, 2025 | 5.52 | 5.61 | 4.92 | 5.02 | 5.02 | -8.89% | 80,360 |
| Oct 20, 2025 | 5.88 | 5.88 | 5.00 | 5.51 | 5.51 | 1.44% | 89,833 |
| Oct 17, 2025 | 5.60 | 5.75 | 5.08 | 5.43 | 5.43 | -1.68% | 82,969 |
| Oct 16, 2025 | 6.50 | 6.74 | 5.51 | 5.53 | 5.53 | -20.98% | 141,420 |
| Oct 15, 2025 | 7.10 | 7.14 | 6.81 | 6.99 | 6.99 | -0.11% | 16,262 |
| Oct 14, 2025 | 6.70 | 7.19 | 6.50 | 7.00 | 7.00 | 3.70% | 19,715 |
| Oct 13, 2025 | 6.92 | 7.18 | 6.60 | 6.75 | 6.75 | -2.63% | 29,364 |
| Oct 10, 2025 | 7.37 | 7.37 | 6.71 | 6.93 | 6.93 | -5.90% | 36,589 |
| Oct 9, 2025 | 7.40 | 7.60 | 7.23 | 7.37 | 7.37 | -2.75% | 24,066 |
| Oct 8, 2025 | 7.38 | 7.70 | 7.01 | 7.58 | 7.58 | 4.00% | 222,941 |
| Oct 7, 2025 | 7.72 | 7.90 | 7.10 | 7.28 | 7.28 | -5.82% | 94,779 |
| Oct 6, 2025 | 7.84 | 8.08 | 7.56 | 7.73 | 7.73 | -2.68% | 35,674 |
| Oct 3, 2025 | 7.71 | 8.27 | 7.66 | 7.95 | 7.95 | -0.58% | 29,850 |
| Oct 2, 2025 | 7.29 | 8.24 | 7.29 | 7.99 | 7.99 | 9.64% | 107,210 |
| Oct 1, 2025 | 7.30 | 7.48 | 7.10 | 7.29 | 7.29 | -2.63% | 49,343 |
| Sep 30, 2025 | 7.41 | 7.70 | 7.18 | 7.49 | 7.49 | -2.77% | 25,782 |
| Sep 29, 2025 | 7.70 | 7.78 | 7.37 | 7.70 | 7.70 | 2.35% | 35,109 |
| Sep 26, 2025 | 7.51 | 7.70 | 7.32 | 7.52 | 7.52 | -2.24% | 21,272 |
| Sep 25, 2025 | 7.50 | 7.74 | 7.33 | 7.70 | 7.70 | -1.08% | 23,842 |
| Sep 24, 2025 | 7.60 | 7.90 | 7.60 | 7.78 | 7.78 | -0.22% | 22,493 |
| Sep 23, 2025 | 7.53 | 8.05 | 7.53 | 7.80 | 7.80 | 0.09% | 22,917 |
| Sep 22, 2025 | 7.17 | 7.90 | 7.06 | 7.79 | 7.79 | 6.99% | 29,716 |
| Sep 19, 2025 | 7.72 | 8.00 | 7.26 | 7.28 | 7.28 | -6.67% | 42,020 |
| Sep 18, 2025 | 7.59 | 7.88 | 7.45 | 7.80 | 7.80 | 3.45% | 46,680 |
| Sep 17, 2025 | 7.70 | 7.70 | 7.31 | 7.54 | 7.54 | -0.15% | 28,380 |
| Sep 16, 2025 | 7.60 | 7.60 | 7.30 | 7.55 | 7.55 | 3.28% | 24,858 |
| Sep 15, 2025 | 7.50 | 7.73 | 6.95 | 7.31 | 7.31 | -5.44% | 57,050 |
| Sep 12, 2025 | 7.97 | 7.97 | 7.41 | 7.73 | 7.73 | -2.13% | 85,987 |
| Sep 11, 2025 | 6.30 | 8.24 | 6.30 | 7.90 | 7.90 | 21.31% | 404,393 |
| Sep 10, 2025 | 6.30 | 6.62 | 6.30 | 6.51 | 6.51 | 0.18% | 53,501 |
| Sep 9, 2025 | 6.74 | 6.90 | 6.34 | 6.50 | 6.50 | -3.56% | 107,238 |
| Sep 8, 2025 | 7.20 | 7.22 | 6.00 | 6.74 | 6.74 | -6.65% | 143,804 |
| Sep 5, 2025 | 7.21 | 7.50 | 7.05 | 7.22 | 7.22 | -1.65% | 96,136 |
| Sep 4, 2025 | 8.00 | 8.00 | 6.89 | 7.34 | 7.34 | -45.62% | 629,204 |
| Sep 3, 2025 | 13.75 | 15.80 | 13.40 | 13.50 | 13.50 | -17.68% | 115,846 |
| Sep 2, 2025 | 18.70 | 19.50 | 15.90 | 16.40 | 16.40 | -12.30% | 48,121 |
| Aug 29, 2025 | 19.70 | 21.00 | 18.60 | 18.70 | 18.70 | -8.33% | 53,514 |
| Aug 28, 2025 | 16.00 | 20.79 | 16.00 | 20.40 | 20.40 | 28.30% | 173,276 |
| Aug 27, 2025 | 15.30 | 16.50 | 14.90 | 15.90 | 15.90 | 2.58% | 61,514 |
| Aug 26, 2025 | 14.40 | 16.90 | 14.02 | 15.50 | 15.50 | 10.71% | 150,675 |
| Aug 25, 2025 | 16.60 | 17.40 | 13.50 | 14.00 | 14.00 | -11.95% | 178,686 |
| Aug 22, 2025 | 19.20 | 20.00 | 15.10 | 15.90 | 15.90 | -27.40% | 384,489 |
| Aug 21, 2025 | 16.40 | 27.40 | 15.60 | 21.90 | 21.90 | 97.30% | 14,512,558 |
| Aug 20, 2025 | 11.10 | 11.40 | 10.85 | 11.10 | 11.10 | -1.77% | 564,514 |