Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
2.400
-0.240 (-9.09%)
At close: Aug 25, 2026, 4:00 PM EDT
2.410
+0.010 (0.42%)
After-hours: Aug 25, 2026, 7:30 PM EDT
Aethlon Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.70 | 2.76 | 2.33 | 2.40 | 2.40 | -9.09% | 119,623 |
| Aug 24, 2026 | 2.79 | 2.79 | 2.60 | 2.64 | 2.64 | -3.30% | 52,153 |
| Aug 21, 2026 | 2.81 | 2.82 | 2.69 | 2.73 | 2.73 | 1.11% | 36,912 |
| Aug 20, 2026 | 2.73 | 2.87 | 2.65 | 2.70 | 2.70 | -2.88% | 33,432 |
| Aug 19, 2026 | 2.89 | 2.99 | 2.73 | 2.78 | 2.78 | -3.81% | 52,146 |
| Aug 18, 2026 | 2.94 | 2.95 | 2.76 | 2.89 | 2.89 | -1.53% | 32,456 |
| Aug 17, 2026 | 2.89 | 3.06 | 2.87 | 2.94 | 2.94 | 3.71% | 58,626 |
| Aug 14, 2026 | 2.93 | 3.05 | 2.78 | 2.83 | 2.83 | -3.41% | 35,044 |
| Aug 13, 2026 | 3.05 | 3.11 | 2.92 | 2.93 | 2.93 | -3.62% | 19,290 |
| Aug 12, 2026 | 3.09 | 3.09 | 2.91 | 3.04 | 3.04 | -4.40% | 26,499 |
| Aug 11, 2026 | 3.11 | 3.20 | 3.06 | 3.18 | 3.18 | 3.25% | 28,746 |
| Aug 10, 2026 | 3.13 | 3.13 | 3.00 | 3.08 | 3.08 | -2.22% | 15,681 |
| Aug 7, 2026 | 3.02 | 3.27 | 3.00 | 3.15 | 3.15 | 4.30% | 72,909 |
| Aug 6, 2026 | 3.23 | 3.39 | 3.00 | 3.02 | 3.02 | -7.08% | 76,128 |
| Aug 5, 2026 | 3.52 | 3.70 | 3.21 | 3.25 | 3.25 | -7.67% | 153,994 |
| Aug 4, 2026 | 3.58 | 3.75 | 3.10 | 3.52 | 3.52 | 5.58% | 163,434 |
| Aug 3, 2026 | 3.26 | 3.50 | 3.15 | 3.33 | 3.33 | 0.60% | 61,931 |
| Jul 31, 2026 | 2.67 | 3.75 | 2.67 | 3.31 | 3.31 | 17.10% | 255,691 |
| Jul 30, 2026 | 2.65 | 2.90 | 2.63 | 2.83 | 2.83 | 6.51% | 8,657 |
| Jul 29, 2026 | 2.70 | 2.75 | 2.63 | 2.66 | 2.66 | -5.73% | 4,092 |
| Jul 28, 2026 | 2.88 | 2.95 | 2.71 | 2.82 | 2.82 | 0.12% | 10,809 |
| Jul 27, 2026 | 2.95 | 3.00 | 2.75 | 2.82 | 2.82 | -3.71% | 22,043 |
| Jul 24, 2026 | 3.00 | 3.06 | 2.90 | 2.92 | 2.92 | -2.63% | 12,926 |
| Jul 23, 2026 | 3.00 | 3.13 | 2.95 | 3.00 | 3.00 | 1.40% | 8,933 |
| Jul 22, 2026 | 3.05 | 3.18 | 2.96 | 2.96 | 2.96 | -2.92% | 11,865 |
| Jul 21, 2026 | 3.01 | 3.15 | 2.95 | 3.05 | 3.05 | 1.40% | 21,708 |
| Jul 20, 2026 | 3.20 | 3.20 | 3.00 | 3.01 | 3.01 | -7.07% | 13,152 |
| Jul 17, 2026 | 3.35 | 3.40 | 3.20 | 3.24 | 3.24 | -3.39% | 15,561 |
| Jul 16, 2026 | 3.34 | 3.75 | 3.33 | 3.35 | 3.35 | -2.53% | 13,849 |
| Jul 15, 2026 | 3.45 | 3.60 | 3.30 | 3.44 | 3.44 | 0.36% | 19,123 |
| Jul 14, 2026 | 3.43 | 3.47 | 3.25 | 3.43 | 3.43 | 2.39% | 17,635 |
| Jul 13, 2026 | 3.45 | 3.62 | 3.35 | 3.35 | 3.35 | -5.51% | 22,136 |
| Jul 10, 2026 | 3.43 | 3.60 | 3.42 | 3.54 | 3.54 | 1.87% | 13,081 |
| Jul 9, 2026 | 3.40 | 3.55 | 3.35 | 3.48 | 3.48 | 0.14% | 19,674 |
| Jul 8, 2026 | 3.66 | 3.74 | 3.42 | 3.47 | 3.47 | -4.89% | 42,852 |
| Jul 7, 2026 | 3.95 | 4.00 | 3.50 | 3.65 | 3.65 | -7.63% | 20,030 |
| Jul 6, 2026 | 3.35 | 4.00 | 3.20 | 3.95 | 3.95 | 11.25% | 84,291 |
| Jul 2, 2026 | 3.76 | 4.20 | 3.55 | 3.55 | 3.55 | -6.07% | 22,528 |
| Jul 1, 2026 | 3.70 | 4.00 | 3.25 | 3.78 | 3.78 | -8.19% | 90,847 |
| Jun 30, 2026 | 4.25 | 4.70 | 4.04 | 4.12 | 4.12 | -2.94% | 59,936 |
| Jun 29, 2026 | 4.50 | 4.50 | 3.90 | 4.24 | 4.24 | -2.85% | 43,500 |
| Jun 26, 2026 | 4.45 | 4.89 | 4.17 | 4.37 | 4.37 | -2.01% | 55,214 |
| Jun 25, 2026 | 6.10 | 6.29 | 4.32 | 4.46 | 4.46 | -26.96% | 111,212 |
| Jun 24, 2026 | 6.85 | 6.99 | 6.03 | 6.10 | 6.10 | -10.29% | 41,729 |
| Jun 23, 2026 | 6.90 | 7.15 | 6.75 | 6.80 | 6.80 | -1.45% | 28,191 |
| Jun 22, 2026 | 8.65 | 8.75 | 6.55 | 6.90 | 6.90 | -26.98% | 142,679 |
| Jun 18, 2026 | 9.60 | 9.80 | 9.20 | 9.45 | 9.45 | -1.05% | 17,510 |
| Jun 17, 2026 | 9.65 | 9.85 | 9.55 | 9.55 | 9.55 | -1.04% | 13,147 |
| Jun 16, 2026 | 9.80 | 10.00 | 9.60 | 9.65 | 9.65 | -3.50% | 10,455 |
| Jun 15, 2026 | 10.50 | 10.50 | 9.80 | 10.00 | 10.00 | -0.99% | 30,161 |