Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
5.55
+0.48 (9.47%)
At close: Oct 28, 2026, 4:00 PM EDT
5.45
-0.10 (-1.80%)
After-hours: Oct 28, 2026, 7:07 PM EDT
Aethlon Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.06 | 5.68 | 5.06 | 5.55 | 5.55 | 9.47% | 75,165 |
| Oct 27, 2026 | 5.23 | 5.28 | 5.07 | 5.07 | 5.07 | -1.55% | 24,239 |
| Oct 26, 2026 | 5.02 | 5.24 | 5.01 | 5.15 | 5.15 | 1.98% | 51,368 |
| Oct 23, 2026 | 5.12 | 5.17 | 5.02 | 5.05 | 5.05 | -2.70% | 45,594 |
| Oct 22, 2026 | 5.02 | 5.34 | 4.95 | 5.19 | 5.19 | 2.37% | 211,223 |
| Oct 21, 2026 | 5.31 | 5.51 | 5.07 | 5.07 | 5.07 | -4.52% | 24,768 |
| Oct 20, 2026 | 5.12 | 5.47 | 5.12 | 5.31 | 5.31 | 2.91% | 36,478 |
| Oct 19, 2026 | 5.16 | 5.16 | 4.86 | 5.16 | 5.16 | 0.19% | 86,190 |
| Oct 16, 2026 | 5.30 | 5.30 | 5.07 | 5.15 | 5.15 | -2.28% | 37,836 |
| Oct 15, 2026 | 5.00 | 5.46 | 5.00 | 5.27 | 5.27 | 4.36% | 64,547 |
| Oct 14, 2026 | 5.55 | 5.65 | 4.98 | 5.05 | 5.05 | -9.50% | 144,501 |
| Oct 13, 2026 | 5.80 | 5.84 | 5.58 | 5.58 | 5.58 | -4.78% | 44,790 |
| Oct 12, 2026 | 6.01 | 6.05 | 5.82 | 5.86 | 5.86 | -3.14% | 45,124 |
| Oct 9, 2026 | 6.12 | 6.18 | 6.03 | 6.05 | 6.05 | 0.67% | 15,183 |
| Oct 8, 2026 | 6.02 | 6.09 | 6.00 | 6.01 | 6.01 | -0.99% | 24,907 |
| Oct 7, 2026 | 6.02 | 6.18 | 6.00 | 6.07 | 6.07 | -0.33% | 28,535 |
| Oct 6, 2026 | 6.35 | 6.51 | 6.09 | 6.09 | 6.09 | -6.67% | 75,745 |
| Oct 5, 2026 | 6.50 | 6.58 | 6.34 | 6.53 | 6.53 | 1.16% | 96,054 |
| Oct 2, 2026 | 6.54 | 6.69 | 6.39 | 6.45 | 6.45 | -2.71% | 40,932 |
| Oct 1, 2026 | 6.51 | 6.66 | 6.26 | 6.63 | 6.63 | 1.69% | 64,211 |
| Sep 30, 2026 | 6.40 | 6.66 | 6.27 | 6.52 | 6.52 | 2.19% | 118,693 |
| Sep 29, 2026 | 6.25 | 6.42 | 6.12 | 6.38 | 6.38 | - | 59,358 |
| Sep 28, 2026 | 6.15 | 6.46 | 5.95 | 6.38 | 6.38 | 1.59% | 142,333 |
| Sep 25, 2026 | 6.64 | 6.67 | 6.16 | 6.28 | 6.28 | -7.24% | 133,607 |
| Sep 24, 2026 | 6.69 | 6.81 | 6.36 | 6.77 | 6.77 | -0.59% | 152,228 |
| Sep 23, 2026 | 6.56 | 6.94 | 6.31 | 6.81 | 6.81 | 3.65% | 301,959 |
| Sep 22, 2026 | 6.20 | 7.21 | 6.20 | 6.57 | 6.57 | 3.96% | 764,597 |
| Sep 21, 2026 | 6.89 | 6.93 | 6.03 | 6.32 | 6.32 | 0.16% | 761,851 |
| Sep 18, 2026 | 6.38 | 6.56 | 5.80 | 6.31 | 6.31 | -6.93% | 2,506,771 |
| Sep 17, 2026 | 8.48 | 9.50 | 6.01 | 6.78 | 6.78 | 374.13% | 92,602,517 |
| Sep 16, 2026 | 1.46 | 1.50 | 1.41 | 1.43 | 1.43 | -2.72% | 43,648 |
| Sep 15, 2026 | 1.46 | 1.56 | 1.46 | 1.47 | 1.47 | -4.55% | 47,427 |
| Sep 14, 2026 | 1.48 | 1.57 | 1.45 | 1.54 | 1.54 | 0.65% | 56,974 |
| Sep 11, 2026 | 1.57 | 1.60 | 1.52 | 1.53 | 1.53 | -1.92% | 103,637 |
| Sep 10, 2026 | 1.67 | 1.69 | 1.55 | 1.56 | 1.56 | -7.69% | 156,896 |
| Sep 9, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -6.63% | 89,956 |
| Sep 8, 2026 | 1.79 | 1.86 | 1.74 | 1.81 | 1.81 | -0.55% | 55,802 |
| Sep 4, 2026 | 1.79 | 1.82 | 1.70 | 1.82 | 1.82 | -5.70% | 165,472 |
| Sep 3, 2026 | 1.79 | 2.06 | 1.67 | 1.93 | 1.93 | 6.04% | 683,481 |
| Sep 2, 2026 | 1.71 | 1.89 | 1.71 | 1.82 | 1.82 | -1.09% | 234,493 |
| Sep 1, 2026 | 1.90 | 2.00 | 1.81 | 1.84 | 1.84 | -10.68% | 295,967 |
| Aug 31, 2026 | 2.29 | 2.32 | 1.92 | 2.06 | 2.06 | -17.27% | 849,649 |
| Aug 28, 2026 | 2.92 | 3.29 | 2.44 | 2.49 | 2.49 | 14.75% | 45,124,880 |
| Aug 27, 2026 | 2.24 | 2.35 | 2.17 | 2.17 | 2.17 | -4.82% | 16,549,921 |
| Aug 26, 2026 | 2.44 | 2.45 | 2.22 | 2.28 | 2.28 | -5.00% | 28,885 |
| Aug 25, 2026 | 2.70 | 2.76 | 2.33 | 2.40 | 2.40 | -9.09% | 121,109 |
| Aug 24, 2026 | 2.79 | 2.79 | 2.60 | 2.64 | 2.64 | -3.30% | 56,707 |
| Aug 21, 2026 | 2.81 | 2.82 | 2.69 | 2.73 | 2.73 | 1.11% | 37,470 |
| Aug 20, 2026 | 2.73 | 2.87 | 2.65 | 2.70 | 2.70 | -2.88% | 33,535 |
| Aug 19, 2026 | 2.89 | 2.99 | 2.73 | 2.78 | 2.78 | -3.81% | 52,549 |