(AESR)
CBOE: AESR
· Real-Time Price · USD
19.68
-0.02 (-0.13%)
At close: Aug 15, 2025, 2:59 PM
AESR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.70 | 19.74 | 19.68 | 19.68 | 19.68 | -0.10% | 8,058 |
| 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 |
| Aug 12, 2025 | 19.66 | 19.70 | 19.65 | 19.69 | 19.69 | 1.55% | 8,617 |
| Aug 11, 2025 | 19.44 | 19.49 | 19.38 | 19.39 | 19.39 | -0.10% | 16,800 |
| Aug 8, 2025 | 19.38 | 19.43 | 19.36 | 19.41 | 19.41 | 0.57% | 9,900 |
| Aug 7, 2025 | 19.42 | 19.42 | 19.17 | 19.30 | 19.30 | -0.46% | 9,800 |
| Aug 6, 2025 | 19.24 | 19.40 | 19.24 | 19.39 | 19.39 | 1.15% | 6,923 |
| Aug 5, 2025 | 19.14 | 19.34 | 19.14 | 19.17 | 19.17 | -0.57% | 17,406 |
| Aug 4, 2025 | 19.07 | 19.30 | 19.07 | 19.28 | 19.28 | 1.69% | 14,000 |
| Aug 1, 2025 | 19.07 | 19.07 | 18.94 | 18.96 | 18.96 | -1.96% | 16,600 |
| Jul 31, 2025 | 19.52 | 19.53 | 19.34 | 19.34 | 19.34 | 0.10% | 6,309 |
| Jul 30, 2025 | 19.40 | 19.46 | 19.28 | 19.32 | 19.32 | -0.16% | 37,213 |
| Jul 29, 2025 | 19.39 | 19.40 | 19.34 | 19.35 | 19.35 | -0.67% | 17,843 |
| Jul 28, 2025 | 19.50 | 19.52 | 19.44 | 19.48 | 19.48 | -0.05% | 16,516 |
| Jul 25, 2025 | 19.49 | 19.54 | 19.47 | 19.49 | 19.49 | -0.05% | 21,000 |
| Jul 24, 2025 | 19.53 | 19.55 | 19.49 | 19.50 | 19.50 | 0.00% | 12,816 |
| Jul 23, 2025 | 19.38 | 19.50 | 19.38 | 19.50 | 19.50 | 0.52% | 22,100 |
| Jul 22, 2025 | 19.39 | 19.42 | 19.34 | 19.40 | 19.40 | 0.00% | 14,300 |
| Jul 21, 2025 | 19.35 | 19.48 | 19.35 | 19.40 | 19.40 | 0.41% | 18,717 |