Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AESR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 15.46 | 0.10 | 0.65% | 15.42 | 15.50 | 15.40 | 41,375 |
| May 09 2024 | 15.36 | 0.14 | 0.91% | 15.30 | 15.379 | 15.30 | 19,399 |
| May 08 2024 | 15.221 | -0.06 | -0.39% | 15.24 | 15.33 | 15.15 | 32,959 |
| May 07 2024 | 15.28 | 0.02 | 0.13% | 15.26 | 15.33 | 15.25 | 99,712 |
| May 06 2024 | 15.26 | 0.20 | 1.33% | 15.14 | 15.27 | 15.14 | 217,683 |
| May 03 2024 | 15.06 | 0.20 | 1.32% | 15.05 | 15.095 | 15.01 | 30,315 |
| May 02 2024 | 14.8634 | 0.14 | 0.97% | 14.84 | 14.875 | 14.77 | 17,802 |
| May 01 2024 | 14.72 | -0.10 | -0.69% | 14.74 | 14.96 | 14.72 | 23,607 |
| Apr 30 2024 | 14.8219 | -0.19 | -1.25% | 14.95 | 15.01 | 14.8219 | 23,421 |
| Apr 29 2024 | 15.0092 | -0.02 | -0.14% | 15.05 | 15.05 | 14.97 | 18,217 |
| Apr 26 2024 | 15.03 | 0.21 | 1.41% | 14.821 | 15.04 | 14.821 | 46,509 |
| Apr 25 2024 | 14.821 | -0.10 | -0.68% | 14.70 | 14.8403 | 14.64 | 12,631 |
| Apr 24 2024 | 14.9222 | 0.02 | 0.15% | 14.96 | 15.05 | 14.84 | 9,026 |
| Apr 23 2024 | 14.9005 | 0.21 | 1.43% | 14.76 | 14.93 | 14.76 | 17,019 |
| Apr 22 2024 | 14.69 | 0.10 | 0.69% | 14.65 | 14.78 | 14.59 | 6,243 |
| Apr 19 2024 | 14.59 | -0.17 | -1.15% | 14.71 | 14.71 | 14.55 | 36,819 |
| Apr 18 2024 | 14.76 | -0.06 | -0.41% | 14.84 | 14.89 | 14.74 | 54,180 |
| Apr 17 2024 | 14.8215 | -0.13 | -0.87% | 14.99 | 15.00 | 14.7605 | 10,631 |
| Apr 16 2024 | 14.9517 | 0.00 | 0.01% | 14.95 | 14.99 | 14.9155 | 31,662 |
| Apr 15 2024 | 14.9498 | -0.17 | -1.13% | 15.22 | 15.22 | 14.93 | 51,342 |
| Apr 12 2024 | 15.12 | -0.28 | -1.82% | 15.40 | 15.40 | 15.09 | 32,350 |
| Apr 11 2024 | 15.40 | 0.12 | 0.79% | 15.28 | 15.42 | 15.23 | 50,083 |
| Apr 10 2024 | 15.28 | -0.11 | -0.69% | 15.25 | 15.31 | 15.2301 | 11,330 |
| Apr 09 2024 | 15.3864 | -0.03 | -0.17% | 15.48 | 15.48 | 15.30 | 24,600 |
| Apr 08 2024 | 15.4132 | -0.01 | -0.04% | 15.4201 | 15.45 | 15.40 | 15,302 |
| Apr 05 2024 | 15.4201 | 0.17 | 1.14% | 15.27 | 15.4501 | 15.27 | 15,289 |
| Apr 04 2024 | 15.2469 | -0.21 | -1.36% | 15.57 | 15.5847 | 15.2469 | 20,700 |
| Apr 03 2024 | 15.4574 | 0.01 | 0.05% | 15.36 | 15.50 | 15.36 | 18,331 |
| Apr 02 2024 | 15.45 | -0.12 | -0.76% | 15.41 | 15.45 | 15.36 | 26,516 |
| Apr 01 2024 | 15.5686 | 0.00 | -0.01% | 15.59 | 15.59 | 15.52 | 13,492 |
| Mar 28 2024 | 15.57 | 0.01 | 0.09% | 15.55 | 15.60 | 15.55 | 43,951 |
| Mar 27 2024 | 15.5557 | 0.07 | 0.46% | 15.56 | 15.5709 | 15.47 | 16,704 |
| Mar 26 2024 | 15.484 | -0.03 | -0.20% | 15.54 | 15.56 | 15.484 | 19,906 |
| Mar 25 2024 | 15.5155 | -0.05 | -0.35% | 15.51 | 15.56 | 15.51 | 17,931 |
| Mar 22 2024 | 15.57 | -0.02 | -0.15% | 15.5929 | 15.606 | 15.54 | 61,680 |
| Mar 21 2024 | 15.5929 | 0.12 | 0.79% | 15.635 | 15.67 | 15.59 | 12,889 |
| Mar 20 2024 | 15.47 | 0.14 | 0.90% | 15.38 | 15.4725 | 15.31 | 38,443 |
| Mar 19 2024 | 15.3325 | 0.07 | 0.48% | 15.23 | 15.3325 | 15.19 | 59,106 |
| Mar 18 2024 | 15.26 | 0.10 | 0.66% | 15.29 | 15.34 | 15.26 | 31,178 |
| Mar 15 2024 | 15.16 | -0.11 | -0.70% | 15.19 | 15.21 | 15.15 | 32,563 |
| Mar 14 2024 | 15.2664 | -0.06 | -0.41% | 15.33 | 15.33 | 15.18 | 19,702 |
| Mar 13 2024 | 15.33 | -0.12 | -0.78% | 15.43 | 15.43 | 15.33 | 5,922 |
| Mar 12 2024 | 15.45 | 0.23 | 1.49% | 15.33 | 15.46 | 15.23 | 16,206 |
| Mar 11 2024 | 15.2226 | -0.10 | -0.65% | 15.27 | 15.27 | 15.15 | 11,722 |
| Mar 08 2024 | 15.3217 | -0.12 | -0.77% | 15.55 | 15.5879 | 15.3217 | 33,018 |
| Mar 07 2024 | 15.44 | 0.16 | 1.05% | 15.42 | 15.51 | 15.39 | 22,046 |
| Mar 06 2024 | 15.28 | 0.11 | 0.75% | 15.29 | 15.36 | 15.2318 | 12,144 |
| Mar 05 2024 | 15.1658 | -0.18 | -1.20% | 15.35 | 15.35 | 15.10 | 29,107 |
| Mar 04 2024 | 15.35 | 0.04 | 0.26% | 15.345 | 15.39 | 15.311 | 25,801 |
| Mar 01 2024 | 15.3095 | 0.20 | 1.32% | 15.11 | 15.3095 | 15.11 | 22,038 |
| Feb 29 2024 | 15.11 | 0.11 | 0.73% | 15.11 | 15.11 | 15.03 | 13,602 |
| Feb 28 2024 | 15.00 | -0.06 | -0.42% | 15.02 | 15.04 | 14.99 | 175,949 |
| Feb 27 2024 | 15.0632 | 0.00 | 0.02% | 15.09 | 15.09 | 15.02 | 13,817 |
| Feb 26 2024 | 15.0606 | -0.02 | -0.15% | 15.06 | 15.11 | 15.06 | 50,787 |
| Feb 23 2024 | 15.0838 | -0.01 | -0.04% | 15.09 | 15.12 | 15.05 | 17,854 |
| Feb 22 2024 | 15.09 | 0.46 | 3.14% | 14.86 | 15.09 | 14.86 | 186,072 |
| Feb 21 2024 | 14.63 | -0.03 | -0.20% | 14.66 | 14.66 | 14.55 | 368,553 |
| Feb 20 2024 | 14.66 | -0.14 | -0.95% | 14.70 | 14.70 | 14.61 | 21,245 |
| Feb 16 2024 | 14.80 | -0.07 | -0.47% | 14.91 | 14.91 | 14.781 | 38,690 |
| Feb 15 2024 | 14.87 | 0.12 | 0.81% | 14.78 | 14.89 | 14.78 | 41,418 |
| Feb 14 2024 | 14.75 | 0.16 | 1.10% | 14.67 | 14.76 | 14.6401 | 18,987 |
| Feb 13 2024 | 14.59 | -0.19 | -1.29% | 14.61 | 14.66 | 14.50 | 26,299 |
| Feb 12 2024 | 14.78 | -0.02 | -0.14% | 14.825 | 14.88 | 14.78 | 29,026 |
