(NY: AESI )

19.95 -0.30 (-1.48%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	20.37	20.88	19.82	19.95	729,550	-0.30(-1.48%)
Nov 14, 2024	21.04	21.16	20.13	20.25	981,568	-0.87(-4.12%)
Nov 13, 2024	21.55	21.55	20.93	21.12	637,361	-0.38(-1.77%)
Nov 12, 2024	21.15	21.67	21.01	21.50	1,134,719	-0.51(-2.32%)
Nov 11, 2024	20.70	22.12	20.57	22.01	1,090,830	+1.37(+6.64%)
Nov 08, 2024	20.72	20.96	20.52	20.64	860,258	+0.04(+0.19%)
Nov 07, 2024	20.52	20.79	20.19	20.60	1,172,502	-0.83(-3.87%)
Nov 06, 2024	20.95	21.69	20.86	21.43	2,448,865	+1.25(+6.19%)
Nov 05, 2024	20.17	20.41	19.89	20.18	676,018	+0.22(+1.10%)
Nov 04, 2024	19.33	20.20	19.11	19.96	1,204,966	+0.80(+4.18%)
Nov 01, 2024	19.87	19.89	19.14	19.16	888,455	-0.41(-2.10%)
Oct 31, 2024	19.97	20.12	19.33	19.57	760,955	-0.27(-1.36%)
Oct 30, 2024	20.25	20.64	19.82	19.84	734,590	-0.53(-2.60%)
Oct 29, 2024	20.88	22.05	20.08	20.37	2,796,517	+0.35(+1.75%)
Oct 28, 2024	19.65	20.16	19.63	20.02	771,287	-0.01(-0.05%)
Oct 25, 2024	19.89	20.21	19.68	20.03	1,151,007	+0.40(+2.04%)
Oct 24, 2024	19.88	19.98	19.33	19.63	950,728	-0.12(-0.61%)
Oct 23, 2024	20.18	20.38	19.72	19.75	981,503	-0.53(-2.61%)
Oct 22, 2024	19.95	20.39	19.72	20.28	782,165	+0.42(+2.11%)
Oct 21, 2024	20.11	20.30	19.81	19.86	902,401	-0.08(-0.40%)
Oct 18, 2024	20.06	20.11	19.58	19.94	788,124	-0.08(-0.40%)
Oct 17, 2024	20.27	20.43	19.68	20.02	985,225	-0.35(-1.72%)
Oct 16, 2024	20.43	20.62	19.93	20.37	1,115,858	+0.39(+1.95%)
Oct 15, 2024	19.73	20.25	19.72	19.98	674,851	-0.42(-2.06%)
Oct 14, 2024	20.17	20.60	19.99	20.40	662,516	-0.05(-0.24%)
Oct 11, 2024	20.17	20.91	20.17	20.45	1,021,864	-0.13(-0.63%)
Oct 10, 2024	20.70	20.85	19.47	20.58	3,557,184	-1.07(-4.94%)
Oct 09, 2024	21.54	22.10	21.44	21.65	456,701	-0.15(-0.69%)
Oct 08, 2024	22.34	22.38	21.77	21.80	540,522	-0.82(-3.63%)
Oct 07, 2024	22.83	22.83	22.29	22.62	568,606	-0.09(-0.40%)
Oct 04, 2024	22.80	23.30	22.43	22.71	657,728	+0.27(+1.20%)
Oct 03, 2024	22.09	22.59	21.25	22.44	1,028,461	+0.15(+0.67%)
Oct 02, 2024	22.37	22.58	22.01	22.29	558,760	+0.40(+1.83%)
Oct 01, 2024	21.70	22.03	21.47	21.89	526,925	+0.09(+0.41%)
Sep 30, 2024	21.26	21.81	21.23	21.80	610,459	+0.39(+1.82%)
Sep 27, 2024	21.53	21.77	21.16	21.41	718,251	+0.13(+0.61%)
Sep 26, 2024	22.17	22.45	21.12	21.28	929,694	-1.43(-6.30%)
Sep 25, 2024	22.88	23.00	22.62	22.71	641,168	-0.41(-1.77%)
Sep 24, 2024	23.68	23.72	23.10	23.12	457,086	-0.11(-0.47%)
Sep 23, 2024	22.81	23.30	22.80	23.23	599,422	+0.57(+2.52%)
Sep 20, 2024	22.35	23.12	22.01	22.66	1,244,422	+0.38(+1.71%)
Sep 19, 2024	22.35	22.46	21.93	22.28	343,918	+0.57(+2.63%)
Sep 18, 2024	21.72	22.39	21.55	21.71	831,492	-0.05(-0.23%)
Sep 17, 2024	21.42	21.94	21.40	21.76	637,828	+0.39(+1.82%)
Sep 16, 2024	20.86	21.38	20.65	21.37	575,394	+0.73(+3.54%)
Sep 13, 2024	20.48	20.91	20.39	20.64	514,354	+0.48(+2.38%)
Sep 12, 2024	20.00	20.38	19.83	20.16	544,908	+0.35(+1.77%)
Sep 11, 2024	19.90	20.04	19.34	19.81	571,390	-0.09(-0.45%)
Sep 10, 2024	19.95	20.26	19.31	19.90	1,184,134	+0.02(+0.10%)
Sep 09, 2024	20.25	20.50	19.84	19.88	1,186,154	-0.34(-1.68%)
Sep 06, 2024	20.44	21.04	20.22	20.22	1,476,504	-0.23(-1.12%)
Sep 05, 2024	20.31	20.47	19.85	20.45	1,067,315	+0.41(+2.05%)
Sep 04, 2024	20.37	20.57	20.02	20.04	654,170	-0.28(-1.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.