Register for streaming realtime charts, analysis tools, and prices.
AEYE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 20.80 | -1.46 | -6.56% | 22.63 | 22.81 | 20.70 | 107,432 |
| Sep 16 2024 | 22.26 | -0.24 | -1.07% | 22.57 | 22.78 | 21.83 | 77,811 |
| Sep 13 2024 | 22.50 | 1.46 | 6.94% | 21.41 | 22.885 | 21.41 | 156,527 |
| Sep 12 2024 | 21.04 | 0.56 | 2.73% | 20.64 | 21.3999 | 20.345 | 60,626 |
| Sep 11 2024 | 20.48 | 0.46 | 2.30% | 19.97 | 20.69 | 19.68 | 115,043 |
| Sep 10 2024 | 20.02 | 0.74 | 3.84% | 19.72 | 20.02 | 19.1008 | 78,187 |
| Sep 09 2024 | 19.28 | -0.34 | -1.73% | 19.91 | 20.33 | 19.09 | 82,450 |
| Sep 06 2024 | 19.62 | -1.28 | -6.12% | 20.82 | 21.0092 | 19.20 | 133,655 |
| Sep 05 2024 | 20.90 | -0.04 | -0.19% | 20.94 | 21.35 | 20.25 | 125,113 |
| Sep 04 2024 | 20.94 | -0.61 | -2.83% | 21.54 | 21.885 | 20.51 | 144,982 |
| Sep 03 2024 | 21.55 | -2.66 | -10.99% | 24.08 | 24.08 | 21.17 | 220,656 |
| Aug 30 2024 | 24.21 | 0.28 | 1.17% | 24.04 | 24.97 | 23.52 | 107,820 |
| Aug 29 2024 | 23.93 | 1.61 | 7.21% | 22.69 | 24.62 | 22.32 | 182,955 |
| Aug 28 2024 | 22.32 | -1.67 | -6.96% | 23.61 | 23.73 | 21.5408 | 277,319 |
| Aug 27 2024 | 23.99 | -1.01 | -4.04% | 24.96 | 25.25 | 23.00 | 169,463 |
| Aug 26 2024 | 25.00 | 1.57 | 6.70% | 23.59 | 25.34 | 22.78 | 338,568 |
| Aug 23 2024 | 23.43 | 1.73 | 7.97% | 22.07 | 23.56 | 22.0245 | 92,577 |
| Aug 22 2024 | 21.70 | -1.08 | -4.74% | 22.76 | 22.76 | 21.61 | 100,145 |
| Aug 21 2024 | 22.78 | 1.04 | 4.78% | 21.96 | 23.00 | 21.91 | 112,719 |
| Aug 20 2024 | 21.74 | -1.66 | -7.09% | 23.28 | 23.96 | 21.27 | 191,660 |
| Aug 19 2024 | 23.40 | 1.07 | 4.79% | 22.27 | 23.47 | 21.66 | 87,290 |
| Aug 16 2024 | 22.33 | -0.49 | -2.15% | 22.51 | 23.96 | 22.09 | 106,270 |
| Aug 15 2024 | 22.82 | 0.74 | 3.35% | 22.68 | 23.2499 | 21.9501 | 128,632 |
| Aug 14 2024 | 22.08 | -0.71 | -3.12% | 22.98 | 23.21 | 21.68 | 78,410 |
| Aug 13 2024 | 22.79 | 1.34 | 6.25% | 21.49 | 23.20 | 21.23 | 124,033 |
| Aug 12 2024 | 21.45 | -0.10 | -0.46% | 21.43 | 21.875 | 21.00 | 96,045 |
| Aug 09 2024 | 21.55 | 0.28 | 1.32% | 21.28 | 22.2099 | 21.07 | 148,228 |
| Aug 08 2024 | 21.27 | 1.23 | 6.14% | 20.55 | 21.36 | 19.76 | 86,240 |
| Aug 07 2024 | 20.04 | -0.98 | -4.66% | 21.73 | 22.16 | 19.72 | 120,838 |
| Aug 06 2024 | 21.02 | 0.67 | 3.29% | 21.11 | 21.4966 | 20.02 | 148,114 |
| Aug 05 2024 | 20.35 | -2.18 | -9.68% | 19.65 | 21.43 | 18.18 | 198,606 |
| Aug 02 2024 | 22.53 | -1.16 | -4.90% | 22.86 | 22.99 | 21.6601 | 178,096 |
| Aug 01 2024 | 23.69 | -1.34 | -5.35% | 25.03 | 25.7012 | 22.125 | 413,767 |
| Jul 31 2024 | 25.03 | 0.53 | 2.16% | 25.00 | 26.31 | 25.00 | 202,942 |
| Jul 30 2024 | 24.50 | -2.50 | -9.26% | 27.00 | 27.02 | 24.23 | 271,448 |
| Jul 29 2024 | 27.00 | -0.15 | -0.55% | 27.45 | 29.30 | 26.80 | 653,026 |
| Jul 26 2024 | 27.15 | 7.51 | 38.24% | 22.10 | 27.3099 | 21.5601 | 1,364,757 |
| Jul 25 2024 | 19.64 | 0.29 | 1.50% | 19.61 | 20.17 | 19.04 | 159,344 |
| Jul 24 2024 | 19.35 | -2.60 | -11.85% | 21.38 | 21.442 | 19.32 | 242,729 |
| Jul 23 2024 | 21.95 | 0.62 | 2.91% | 21.35 | 23.00 | 21.35 | 154,814 |
| Jul 22 2024 | 21.33 | 0.88 | 4.30% | 20.71 | 21.3739 | 20.245 | 101,057 |
| Jul 19 2024 | 20.45 | -0.60 | -2.85% | 21.03 | 22.09 | 20.15 | 177,472 |
| Jul 18 2024 | 21.05 | 0.19 | 0.91% | 20.98 | 22.20 | 20.60 | 183,906 |
| Jul 17 2024 | 20.86 | -1.73 | -7.66% | 22.10 | 22.493 | 20.52 | 217,708 |
| Jul 16 2024 | 22.59 | -0.32 | -1.40% | 23.10 | 23.84 | 22.26 | 210,869 |
| Jul 15 2024 | 22.91 | 2.10 | 10.09% | 21.19 | 22.93 | 21.06 | 246,344 |
| Jul 12 2024 | 20.81 | 1.73 | 9.07% | 19.11 | 20.94 | 18.47 | 226,413 |
| Jul 11 2024 | 19.08 | -0.67 | -3.39% | 20.24 | 20.24 | 18.51 | 260,368 |
| Jul 10 2024 | 19.75 | -1.23 | -5.86% | 21.10 | 21.5489 | 19.2401 | 251,463 |
| Jul 09 2024 | 20.98 | 0.01 | 0.05% | 20.94 | 22.60 | 20.25 | 453,109 |
| Jul 08 2024 | 20.97 | 1.61 | 8.32% | 19.38 | 21.26 | 19.35 | 262,669 |
| Jul 05 2024 | 19.36 | -1.90 | -8.94% | 21.20 | 21.292 | 19.12 | 261,459 |
| Jul 03 2024 | 21.26 | 1.47 | 7.43% | 20.00 | 21.60 | 19.85 | 197,315 |
| Jul 02 2024 | 19.79 | 1.45 | 7.91% | 18.55 | 20.38 | 18.40 | 312,911 |
| Jul 01 2024 | 18.34 | 1.16 | 6.75% | 17.85 | 18.51 | 17.16 | 197,130 |
| Jun 28 2024 | 17.18 | 0.00 | 0.00% | 17.18 | 17.18 | 17.18 | 0 |
| Jun 27 2024 | 17.18 | -0.39 | -2.22% | 17.60 | 18.25 | 16.86 | 199,781 |
| Jun 26 2024 | 17.57 | 0.56 | 3.29% | 17.02 | 18.00 | 16.56 | 186,473 |
| Jun 25 2024 | 17.01 | -0.70 | -3.95% | 17.90 | 18.365 | 16.9119 | 228,749 |
| Jun 24 2024 | 17.71 | -0.93 | -4.99% | 18.74 | 19.00 | 16.9801 | 230,461 |
| Jun 21 2024 | 18.64 | 0.58 | 3.21% | 18.18 | 19.34 | 17.875 | 340,607 |
| Jun 20 2024 | 18.06 | -0.20 | -1.10% | 17.76 | 18.90 | 17.31 | 216,483 |
