AEXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	11.40	11.49	11.30	11.41	-	0.80%	31,650
Jan 9, 2026	11.21	11.60	11.21	11.32	11.32	0.71%	339,821
Jan 8, 2026	11.40	11.40	11.16	11.24	11.24	-1.32%	227,285
Jan 7, 2026	11.44	11.46	11.32	11.39	11.39	-0.52%	93,492
Jan 6, 2026	11.35	11.54	11.35	11.45	11.45	0.17%	152,925
Jan 5, 2026	11.40	11.55	11.38	11.43	11.43	-	288,719
Jan 2, 2026	11.35	11.46	11.35	11.43	11.43	0.35%	202,824
Dec 31, 2025	11.34	11.50	11.23	11.39	11.39	0.62%	333,143
Dec 30, 2025	11.26	11.41	11.20	11.32	11.32	0.80%	268,793
Dec 29, 2025	11.45	11.48	11.03	11.23	11.23	-1.49%	430,122
Dec 26, 2025	11.39	11.54	11.32	11.40	11.40	2.15%	578,300
Dec 24, 2025	11.11	11.24	11.11	11.16	11.16	-0.09%	72,125
Dec 23, 2025	11.13	11.34	11.06	11.17	11.17	-0.18%	157,072
Dec 22, 2025	11.11	11.19	11.03	11.19	11.19	0.45%	122,814
Dec 19, 2025	11.15	11.20	11.00	11.14	11.14	0.72%	107,199
Dec 18, 2025	10.91	11.15	10.89	11.06	11.06	0.91%	110,119
Dec 17, 2025	10.94	11.04	10.89	10.96	10.96	0.46%	136,876
Dec 16, 2025	10.96	11.03	10.91	10.91	10.91	-0.27%	49,457
Dec 15, 2025	11.10	11.10	10.86	10.94	10.94	-0.64%	114,774
Dec 12, 2025	11.03	11.15	10.94	11.01	11.01	-0.81%	151,807
Dec 11, 2025	11.10	11.15	10.95	11.10	11.10	0.91%	82,104
Dec 10, 2025	11.02	11.14	10.95	11.00	11.00	0.36%	262,604
Dec 9, 2025	11.10	11.14	10.95	10.96	10.96	-0.72%	276,642
Dec 8, 2025	11.00	11.15	10.97	11.04	11.04	0.82%	127,858
Dec 5, 2025	11.00	11.15	10.91	10.95	10.95	-1.62%	122,872
Dec 4, 2025	11.01	11.15	10.88	11.13	11.13	2.20%	117,422
Dec 3, 2025	10.89	10.96	10.88	10.89	10.89	0.37%	146,946
Dec 2, 2025	10.96	11.04	10.83	10.85	10.85	-0.91%	242,657
Dec 1, 2025	11.04	11.19	10.92	10.95	10.95	-2.49%	265,542
Nov 28, 2025	11.09	11.24	11.09	11.23	11.23	0.90%	85,202
Nov 26, 2025	11.16	11.20	11.04	11.13	11.13	-0.18%	61,209
Nov 25, 2025	10.91	11.25	10.86	11.15	11.15	1.92%	219,600
Nov 24, 2025	10.90	11.00	10.79	10.94	10.94	1.11%	350,492
Nov 21, 2025	10.85	11.00	10.70	10.82	10.82	-0.46%	443,813
Nov 20, 2025	10.86	11.03	10.81	10.87	10.87	-	187,231
Nov 19, 2025	10.98	11.00	10.86	10.87	10.87	-0.73%	91,134
Nov 18, 2025	10.84	11.00	10.80	10.95	10.95	0.37%	263,605
Nov 17, 2025	11.16	11.22	10.87	10.91	10.91	-2.33%	243,226
Nov 14, 2025	10.85	11.28	10.83	11.17	11.17	2.01%	559,367
Nov 13, 2025	11.19	11.26	10.91	10.95	10.95	-2.67%	751,013
Nov 12, 2025	11.20	11.28	11.19	11.25	11.25	0.09%	171,327
Nov 11, 2025	11.34	11.34	11.21	11.24	11.24	-0.62%	170,893
Nov 10, 2025	11.29	11.35	11.20	11.31	11.31	1.34%	105,367
Nov 7, 2025	11.35	11.35	11.12	11.16	11.16	-1.41%	534,361
Nov 6, 2025	11.30	11.39	11.24	11.32	11.32	-	175,575
Nov 5, 2025	11.31	11.45	11.22	11.32	11.32	0.09%	921,373
Nov 4, 2025	11.35	11.44	11.25	11.31	11.31	-1.05%	364,340
Nov 3, 2025	11.60	11.67	11.26	11.43	11.43	-1.04%	339,359
Oct 31, 2025	11.55	11.69	11.35	11.55	11.55	0.61%	232,150
Oct 30, 2025	11.50	11.70	11.42	11.48	11.48	-1.37%	224,836