Stocknear Logo Stocknear
/
Popular
Login

39.18
0.03 (0.08%)
At close: Sep 26, 2024, 2:46 PM
39.18
0.00%
After-hours: Sep 26, 2024, 04:10 PM EDT

Stock Price History

Date Open Adj Open High Adj High Low Adj Low Close Adj Close % Change Volume
Oct 4, 2024 39.18 39.18 39.18 39.18 39.18 39.18 39.18 39.18 0.00% 0
Oct 3, 2024 39.18 39.18 39.18 39.18 39.18 39.18 39.18 39.18 0.00% 0
Oct 2, 2024 39.18 39.18 39.18 39.18 39.18 39.18 39.18 39.18 0.00% 0
Oct 1, 2024 39.18 39.18 39.18 39.18 39.18 39.18 39.18 39.18 0.00% 0
Sep 30, 2024 39.18 39.18 39.18 39.18 39.18 39.18 39.18 39.18 0.00% 0
Sep 27, 2024 39.18 39.18 39.18 39.18 39.18 39.18 39.18 39.18 0.00% 0
Sep 26, 2024 38.98 38.98 39.18 39.18 38.98 38.98 39.18 39.18 0.08% 200
Sep 25, 2024 39.35 39.35 39.35 39.35 39.15 39.15 39.15 39.15 -0.74% 600
Sep 24, 2024 39.33 39.33 39.44 39.44 39.33 39.33 39.44 39.44 0.08% 200
Sep 23, 2024 39.33 39.33 39.41 39.41 39.31 39.31 39.41 39.41 0.33% 600
Sep 20, 2024 39.14 39.14 39.30 39.30 39.14 39.14 39.28 39.28 -0.25% 53,441
Sep 19, 2024 39.01 39.01 39.38 39.38 39.01 39.01 39.38 39.38 0.31% 4,009
Sep 18, 2024 39.26 39.26 39.26 39.26 39.26 39.26 39.26 39.26 -0.43% 100
Sep 17, 2024 39.40 39.40 39.43 39.43 39.39 39.39 39.43 39.43 -0.23% 800
Sep 16, 2024 39.38 39.38 39.52 39.52 39.33 39.33 39.52 39.52 -0.43% 2,800
Sep 13, 2024 39.59 39.59 39.69 39.69 39.48 39.48 39.69 39.69 0.08% 18,200
Sep 12, 2024 39.76 39.76 39.76 39.76 39.66 39.66 39.66 39.66 0.05% 431
Sep 11, 2024 39.55 39.55 39.72 39.72 39.55 39.55 39.64 39.64 0.30% 528
Sep 10, 2024 39.52 39.52 39.52 39.52 39.52 39.52 39.52 39.52 0.03% 100
Sep 9, 2024 39.51 39.51 39.51 39.51 39.51 39.51 39.51 39.51 0.25% 100
Sep 6, 2024 39.43 39.43 39.43 39.43 39.41 39.41 39.41 39.41 0.20% 200
Sep 5, 2024 39.34 39.34 39.34 39.34 39.33 39.33 39.33 39.33 -0.30% 500
Sep 4, 2024 39.45 39.45 39.45 39.45 39.45 39.45 39.45 39.45 0.51% 335
Sep 3, 2024 43.32 43.32 43.32 43.32 39.16 39.16 39.25 39.25 -1.01% 1,700
Aug 30, 2024 39.87 39.60 39.87 39.60 39.65 39.38 39.65 39.38 0.20% 135
Aug 29, 2024 38.70 38.45 39.79 39.53 38.70 38.45 39.57 39.31 -0.10% 500
Aug 28, 2024 39.61 39.34 39.61 39.34 39.61 39.34 39.61 39.34 -0.23% 100
Aug 27, 2024 39.70 39.43 39.70 39.43 39.70 39.43 39.70 39.43 0.03% 100
Aug 26, 2024 39.56 39.29 39.90 39.63 39.11 38.84 39.69 39.42 -0.40% 3,047
Aug 23, 2024 39.85 39.58 39.85 39.58 39.85 39.58 39.85 39.58 1.17% 100
Aug 22, 2024 39.39 39.13 39.39 39.13 39.39 39.13 39.39 39.13 -0.86% 100
Aug 21, 2024 39.73 39.46 39.73 39.46 39.73 39.46 39.73 39.46 0.33% 0
Aug 20, 2024 39.60 39.34 39.60 39.34 39.60 39.34 39.60 39.34 0.15% 100
Aug 19, 2024 39.54 39.28 39.54 39.28 39.54 39.28 39.54 39.28 0.30% 0
Aug 16, 2024 39.33 39.06 39.95 39.68 39.15 38.88 39.42 39.15 0.38% 1,200
Aug 15, 2024 39.45 39.19 39.46 39.20 39.27 39.01 39.27 39.01 -0.10% 200
Aug 14, 2024 39.40 39.14 39.40 39.14 39.31 39.05 39.31 39.05 0.28% 1,700
Aug 13, 2024 38.99 38.73 39.30 39.04 38.99 38.73 39.20 38.94 -0.13% 3,002
Aug 12, 2024 39.02 38.76 39.25 38.99 38.83 38.57 39.25 38.99 0.72% 1,345
Aug 9, 2024 38.90 38.64 39.02 38.76 38.79 38.53 38.97 38.71 0.39% 1,000
Aug 8, 2024 38.65 38.39 38.82 38.56 38.62 38.36 38.82 38.56 0.49% 900
Aug 7, 2024 38.63 38.37 38.63 38.37 38.63 38.37 38.63 38.37 0.08% 100
Aug 6, 2024 38.85 38.59 38.85 38.59 38.59 38.33 38.60 38.34 -0.18% 1,039
Aug 5, 2024 38.67 38.41 38.67 38.41 38.67 38.41 38.67 38.41 -0.82% 146
Aug 2, 2024 38.99 38.99 38.99 38.99 38.99 38.99 38.99 38.99 0.59% 100
Aug 1, 2024 38.76 38.76 38.76 38.76 38.76 38.76 38.76 38.76 -0.49% 100
Jul 31, 2024 39.04 38.85 39.09 38.90 38.95 38.76 38.95 38.76 0.46% 2,643
Jul 30, 2024 38.77 38.58 38.77 38.58 38.77 38.58 38.77 38.58 0.08% 100
Jul 29, 2024 38.74 38.55 38.74 38.55 38.74 38.55 38.74 38.55 0.10% 100
Jul 26, 2024 38.83 38.64 38.83 38.64 38.70 38.51 38.70 38.51 0.49% 103

Create Price Alert on AEMB

Your price alert will notify you when the stock price is above 39.18.

Add to Watchlist