(AETH)

AI Score

Unlock

27.34

-0.01 (-0.04%)

At close: Apr 14, 2025, 3:22 PM

27.90

2.02%

Pre-market: Apr 15, 2025, 04:06 AM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	27.33	27.33	27.35	27.35	27.33	27.33	27.35	27.35	0.00%	231
Apr 11, 2025	27.33	27.33	27.35	27.35	27.30	27.30	27.35	27.35	0.00%	1,115
Apr 10, 2025	27.31	27.31	27.37	27.37	27.18	27.18	27.35	27.35	0.18%	2,400
Apr 9, 2025	27.31	27.31	27.34	27.34	27.16	27.16	27.30	27.30	-0.15%	9,900
Apr 8, 2025	27.41	27.41	27.41	27.41	27.30	27.30	27.34	27.34	0.00%	1,700
Apr 7, 2025	27.30	27.30	27.40	27.40	27.30	27.30	27.34	27.34	0.00%	9,511
Apr 4, 2025	27.31	27.31	27.34	27.34	27.31	27.31	27.34	27.34	0.00%	400
Apr 3, 2025	27.31	27.31	27.34	27.34	27.31	27.31	27.34	27.34	0.00%	200
Apr 2, 2025	27.33	27.33	27.34	27.34	27.30	27.30	27.34	27.34	-0.04%	1,722
Apr 1, 2025	27.35	27.35	27.35	27.35	27.35	27.35	27.35	27.35	-0.15%	416
Mar 31, 2025	27.38	27.38	27.39	27.39	27.38	27.38	27.39	27.39	-2.21%	400
Mar 28, 2025	28.15	28.15	28.18	28.18	28.01	28.01	28.01	28.01	-6.73%	1,100
Mar 27, 2025	29.95	29.95	30.10	30.10	29.95	29.95	30.03	30.03	0.13%	507
Mar 26, 2025	30.11	30.11	30.22	30.22	29.71	29.71	29.99	29.99	-3.72%	3,100
Mar 25, 2025	30.88	30.88	31.15	31.15	30.88	30.88	31.15	31.15	-0.57%	920
Mar 24, 2025	31.33	31.33	31.33	31.33	31.33	31.33	31.33	31.33	0.00%	4,300
Mar 21, 2025	31.31	31.31	31.33	31.33	31.31	31.31	31.33	31.33	-0.03%	143
Mar 20, 2025	31.34	31.34	31.34	31.34	31.34	31.34	31.34	31.34	0.00%	500
Mar 19, 2025	31.34	31.34	31.34	31.34	31.34	31.34	31.34	31.34	0.03%	233
Mar 18, 2025	31.33	31.33	31.33	31.33	31.33	31.33	31.33	31.33	0.06%	200
Mar 17, 2025	31.30	31.30	31.31	31.31	31.29	31.29	31.31	31.31	-0.06%	446
Mar 14, 2025	31.35	31.35	31.36	31.36	31.29	31.29	31.33	31.33	0.10%	701
Mar 13, 2025	31.30	31.30	31.32	31.32	31.28	31.28	31.30	31.30	0.10%	6,011
Mar 12, 2025	31.39	31.39	31.39	31.39	31.20	31.20	31.27	31.27	-0.10%	1,400
Mar 11, 2025	31.28	31.28	31.30	31.30	31.27	31.27	31.30	31.30	0.06%	1,200
Mar 10, 2025	31.28	31.28	31.31	31.31	31.27	31.27	31.28	31.28	0.00%	1,230
Mar 7, 2025	31.26	31.26	31.30	31.30	31.26	31.26	31.28	31.28	-0.06%	2,600
Mar 6, 2025	31.31	31.31	31.31	31.31	31.30	31.30	31.30	31.30	-0.06%	600
Mar 5, 2025	31.34	31.34	31.34	31.34	31.31	31.31	31.32	31.32	0.13%	2,400
Mar 4, 2025	31.26	31.26	31.28	31.28	31.20	31.20	31.28	31.28	-0.03%	1,300
Mar 3, 2025	31.36	31.36	31.37	31.37	31.25	31.25	31.29	31.29	0.06%	2,820
Feb 28, 2025	31.24	31.24	31.31	31.31	31.14	31.14	31.27	31.27	0.03%	4,501
Feb 27, 2025	31.28	31.28	31.29	31.29	31.23	31.23	31.26	31.26	-0.06%	2,507
Feb 26, 2025	31.24	31.24	31.28	31.28	31.24	31.24	31.28	31.28	-0.16%	2,300
Feb 25, 2025	30.03	30.03	31.33	31.33	30.03	30.03	31.33	31.33	-4.54%	1,942
Feb 24, 2025	32.80	32.80	32.82	32.82	32.80	32.80	32.82	32.82	0.03%	533
Feb 21, 2025	32.81	32.81	32.83	32.83	32.79	32.79	32.81	32.81	0.00%	1,007
Feb 20, 2025	32.80	32.80	32.81	32.81	32.80	32.80	32.81	32.81	0.03%	3,700
Feb 19, 2025	32.79	32.79	32.81	32.81	32.75	32.75	32.80	32.80	0.06%	2,200
Feb 18, 2025	32.80	32.80	32.80	32.80	32.76	32.76	32.78	32.78	-0.09%	2,837
Feb 14, 2025	32.81	32.81	32.81	32.81	32.80	32.80	32.81	32.81	0.03%	2,600
Feb 13, 2025	32.80	32.80	32.81	32.81	32.80	32.80	32.80	32.80	-0.03%	1,543
Feb 12, 2025	32.79	32.79	32.81	32.81	32.79	32.79	32.81	32.81	0.03%	1,200
Feb 11, 2025	32.75	32.75	32.80	32.80	32.75	32.75	32.80	32.80	-0.03%	802
Feb 10, 2025	32.79	32.79	32.81	32.81	32.79	32.79	32.81	32.81	0.06%	5,048
Feb 7, 2025	32.78	32.78	32.79	32.79	32.78	32.78	32.79	32.79	-0.03%	883
Feb 6, 2025	32.78	32.78	32.80	32.79	32.78	32.78	32.80	32.79	0.03%	359
Feb 5, 2025	32.77	32.77	32.81	32.81	32.77	32.77	32.79	32.79	0.00%	1,312
Feb 4, 2025	32.77	32.77	32.79	32.79	32.69	32.69	32.79	32.79	0.00%	5,536
Feb 3, 2025	32.72	32.72	32.79	32.79	32.67	32.67	32.79	32.79	0.03%	4,070