(AESR)
CBOE: AESR
· Real-Time Price · USD
20.21
0.20 (1.00%)
At close: Sep 11, 2025, 2:55 PM
AESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.20 | 20.20 | 19.99 | 20.01 | 20.01 | -0.50% | 23,893 |
| Sep 9, 2025 | 20.06 | 20.11 | 20.02 | 20.11 | 20.11 | 0.35% | 38,400 |
| Sep 8, 2025 | 20.00 | 20.05 | 20.00 | 20.04 | 20.04 | 0.45% | 19,300 |
| Sep 5, 2025 | 19.87 | 19.95 | 19.86 | 19.95 | 19.95 | 0.05% | 42,900 |
| Sep 4, 2025 | 19.84 | 19.94 | 19.79 | 19.94 | 19.94 | 0.91% | 21,826 |
| Sep 3, 2025 | 19.74 | 19.76 | 19.69 | 19.76 | 19.76 | 0.41% | 13,717 |
| Sep 2, 2025 | 19.63 | 19.68 | 19.55 | 19.68 | 19.68 | 0.05% | 8,539 |
| Aug 29, 2025 | 19.73 | 19.76 | 19.67 | 19.67 | 19.67 | -0.96% | 17,300 |
| Aug 28, 2025 | 19.72 | 19.87 | 19.72 | 19.86 | 19.86 | 0.35% | 9,320 |
| Aug 27, 2025 | 19.74 | 19.79 | 19.66 | 19.79 | 19.79 | 0.51% | 44,222 |
| Aug 26, 2025 | 19.67 | 19.69 | 19.61 | 19.69 | 19.69 | 0.46% | 55,219 |
| Aug 25, 2025 | 19.67 | 19.74 | 19.60 | 19.60 | 19.60 | -0.46% | 28,307 |
| Aug 22, 2025 | 19.43 | 19.75 | 19.42 | 19.69 | 19.69 | 1.60% | 20,512 |
| Aug 21, 2025 | 19.37 | 19.42 | 19.31 | 19.38 | 19.38 | -0.51% | 30,600 |
| Aug 20, 2025 | 19.44 | 19.50 | 19.28 | 19.48 | 19.48 | -0.05% | 35,300 |
| Aug 19, 2025 | 19.59 | 19.62 | 19.48 | 19.49 | 19.49 | -0.92% | 26,119 |
| Aug 18, 2025 | 19.68 | 19.71 | 19.65 | 19.67 | 19.67 | -0.05% | 14,400 |
| Aug 15, 2025 | 19.70 | 19.74 | 19.68 | 19.68 | 19.68 | -0.10% | 8,100 |
| Aug 14, 2025 | 19.61 | 19.72 | 19.61 | 19.70 | 19.70 | -0.40% | 3,703 |
| Aug 13, 2025 | 19.75 | 19.78 | 19.71 | 19.78 | 19.78 | 0.46% | 6,800 |