AEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.16	11.16	11.12	11.12	11.12	0.09%	758
Dec 4, 2025	11.11	11.14	11.09	11.11	11.11	0.18%	72,729
Dec 3, 2025	11.06	11.12	11.06	11.09	11.09	0.45%	41,866
Dec 2, 2025	11.07	11.07	11.02	11.04	11.04	0.09%	19,601
Dec 1, 2025	11.05	11.10	11.02	11.03	11.03	-0.51%	45,766
Nov 28, 2025	11.08	11.09	11.08	11.09	11.09	0.24%	9,395
Nov 26, 2025	11.01	11.06	11.01	11.06	11.06	1.08%	34,021
Nov 25, 2025	10.83	10.94	10.81	10.94	10.94	1.37%	36,282
Nov 24, 2025	10.77	10.79	10.77	10.79	10.79	1.93%	151,474
Nov 21, 2025	10.63	10.71	10.58	10.59	10.59	0.93%	54,856
Nov 20, 2025	10.93	10.93	10.48	10.49	10.49	-2.13%	64,028
Nov 19, 2025	10.66	10.75	10.65	10.72	10.72	0.28%	25,760
Nov 18, 2025	10.77	10.77	10.67	10.69	10.69	-0.37%	29,862
Nov 17, 2025	10.91	10.91	10.70	10.73	10.73	-1.29%	40,849
Nov 14, 2025	10.79	10.95	10.79	10.87	10.87	-0.46%	19,939
Nov 13, 2025	11.01	11.01	10.89	10.92	10.92	-2.33%	43,558
Nov 12, 2025	11.14	11.18	11.11	11.18	11.18	0.36%	45,652
Nov 11, 2025	11.12	11.14	11.05	11.14	11.14	0.36%	31,892
Nov 10, 2025	10.98	11.10	10.95	11.10	11.10	2.46%	30,490
Nov 7, 2025	10.74	10.83	10.68	10.83	10.83	0.18%	69,743
Nov 6, 2025	10.94	10.94	10.80	10.81	10.81	-1.65%	32,187
Nov 5, 2025	10.98	11.06	10.98	11.00	10.99	0.41%	50,518
Nov 4, 2025	10.96	10.99	10.94	10.95	10.95	-1.35%	32,567
Nov 3, 2025	11.12	11.18	11.08	11.10	11.10	-0.27%	37,855
Oct 31, 2025	11.13	11.15	11.03	11.13	11.13	0.49%	46,290
Oct 30, 2025	11.14	11.15	11.04	11.08	11.08	-0.84%	29,664
Oct 29, 2025	11.23	11.24	11.11	11.17	11.17	-0.18%	87,459
Oct 28, 2025	11.19	11.23	11.18	11.19	11.19	-0.09%	188,190
Oct 27, 2025	11.14	11.20	11.11	11.20	11.20	1.52%	29,747
Oct 24, 2025	11.03	11.04	11.02	11.03	11.03	0.93%	31,888
Oct 23, 2025	10.88	10.96	10.88	10.93	10.93	1.11%	27,183
Oct 22, 2025	10.94	10.98	10.73	10.81	10.81	-1.55%	115,111
Oct 21, 2025	10.92	11.03	10.85	10.98	10.98	0.27%	147,798
Oct 20, 2025	10.91	10.96	10.90	10.95	10.95	1.67%	2,029
Oct 17, 2025	10.72	10.81	10.69	10.77	10.77	0.19%	53,616
Oct 16, 2025	10.84	10.84	10.68	10.75	10.75	-0.20%	37,336
Oct 15, 2025	10.78	10.85	10.70	10.77	10.77	0.49%	28,309
Oct 14, 2025	10.77	10.80	10.72	10.72	10.72	-0.19%	20,617
Oct 13, 2025	10.69	10.75	10.65	10.74	10.74	1.42%	39,448
Oct 10, 2025	10.89	10.89	10.59	10.59	10.59	-2.93%	74,816
Oct 9, 2025	10.92	10.93	10.89	10.91	10.91	-0.64%	28,061
Oct 8, 2025	10.93	10.99	10.93	10.98	10.98	1.02%	49,718
Oct 7, 2025	10.90	10.90	10.84	10.87	10.87	-0.49%	37,323
Oct 6, 2025	10.88	10.94	10.88	10.92	10.92	0.66%	40,750
Oct 3, 2025	10.93	10.93	10.83	10.85	10.85	-0.24%	55,322
Oct 2, 2025	10.80	10.88	10.80	10.88	10.88	0.22%	31,862
Oct 1, 2025	10.79	10.89	10.77	10.85	10.85	0.92%	46,670
Sep 30, 2025	10.71	10.76	10.71	10.75	10.75	0.21%	43,321
Sep 29, 2025	10.76	10.78	10.69	10.73	10.73	0.19%	41,645
Sep 26, 2025	10.65	10.72	10.65	10.71	10.71	0.74%	1,404,222