Register for real-time alerts, custom portfolio, and market movers
AEON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.39 | 0.03 | 2.21% | 1.36 | 1.43 | 1.35 | 24,519 |
| Jun 13 2024 | 1.36 | -0.15 | -9.93% | 1.54 | 1.54 | 1.36 | 40,999 |
| Jun 12 2024 | 1.51 | 0.03 | 2.03% | 1.48 | 1.5699 | 1.46 | 35,597 |
| Jun 11 2024 | 1.48 | -0.02 | -1.33% | 1.57 | 1.62 | 1.48 | 34,356 |
| Jun 10 2024 | 1.50 | -0.18 | -10.71% | 1.67 | 1.68 | 1.50 | 34,139 |
| Jun 07 2024 | 1.68 | 0.04 | 2.44% | 1.59 | 1.80 | 1.56 | 43,570 |
| Jun 06 2024 | 1.64 | 0.09 | 5.81% | 1.54 | 1.69 | 1.50 | 45,580 |
| Jun 05 2024 | 1.55 | -0.01 | -0.64% | 1.57 | 1.61 | 1.49 | 46,062 |
| Jun 04 2024 | 1.56 | -0.08 | -4.88% | 1.62 | 1.63 | 1.55 | 18,190 |
| Jun 03 2024 | 1.64 | 0.06 | 3.80% | 1.56 | 1.64 | 1.53 | 24,391 |
| May 31 2024 | 1.58 | 0.14 | 9.72% | 1.44 | 1.6698 | 1.44 | 91,837 |
| May 30 2024 | 1.44 | -0.06 | -4.00% | 1.59 | 1.59 | 1.40 | 105,018 |
| May 29 2024 | 1.50 | 0.12 | 8.70% | 1.46 | 1.95 | 1.45 | 389,001 |
| May 28 2024 | 1.38 | -0.40 | -22.47% | 1.76 | 1.76 | 1.26 | 160,469 |
| May 24 2024 | 1.78 | 0.09 | 5.33% | 1.70 | 1.83 | 1.64 | 37,684 |
| May 23 2024 | 1.69 | -0.30 | -15.08% | 1.98 | 1.9874 | 1.66 | 75,354 |
| May 22 2024 | 1.99 | 0.34 | 20.61% | 1.65 | 2.08 | 1.63 | 149,712 |
| May 21 2024 | 1.65 | -0.05 | -2.94% | 1.65 | 1.75 | 1.59 | 55,221 |
| May 20 2024 | 1.70 | 0.17 | 11.11% | 1.58 | 1.72 | 1.54 | 137,074 |
| May 17 2024 | 1.53 | 0.03 | 2.00% | 1.50 | 1.61 | 1.47 | 67,467 |
| May 16 2024 | 1.50 | -0.08 | -5.06% | 1.60 | 1.60 | 1.48 | 56,996 |
| May 15 2024 | 1.58 | -0.05 | -3.07% | 1.63 | 1.68 | 1.44 | 105,756 |
| May 14 2024 | 1.63 | -0.05 | -2.98% | 1.67 | 1.71 | 1.63 | 45,934 |
| May 13 2024 | 1.68 | -0.05 | -2.89% | 1.75 | 1.76 | 1.61 | 82,596 |
| May 10 2024 | 1.73 | 0.07 | 4.22% | 1.68 | 1.74 | 1.62 | 71,022 |
| May 09 2024 | 1.66 | -0.11 | -6.21% | 1.80 | 1.84 | 1.63 | 109,574 |
| May 08 2024 | 1.77 | 0.18 | 11.32% | 1.58 | 1.80 | 1.58 | 127,632 |
| May 07 2024 | 1.59 | -0.04 | -2.45% | 1.69 | 1.70 | 1.5201 | 138,189 |
| May 06 2024 | 1.63 | -0.07 | -4.12% | 1.75 | 1.82 | 1.63 | 219,407 |
| May 03 2024 | 1.70 | -1.66 | -49.40% | 1.40 | 1.75 | 1.38 | 926,251 |
| May 02 2024 | 3.36 | -0.21 | -5.88% | 3.57 | 3.57 | 3.24 | 68,607 |
| May 01 2024 | 3.57 | -0.28 | -7.27% | 3.85 | 4.1889 | 3.45 | 49,493 |
| Apr 30 2024 | 3.85 | -0.14 | -3.51% | 4.17 | 4.41 | 3.74 | 48,706 |
| Apr 29 2024 | 3.99 | -1.08 | -21.30% | 5.12 | 5.60 | 3.99 | 143,995 |
| Apr 26 2024 | 5.07 | 0.82 | 19.29% | 4.13 | 5.07 | 4.13 | 133,325 |
| Apr 25 2024 | 4.25 | 0.24 | 5.99% | 3.92 | 4.34 | 3.795 | 47,677 |
| Apr 24 2024 | 4.01 | -0.29 | -6.74% | 4.50 | 4.72 | 3.81 | 39,867 |
| Apr 23 2024 | 4.30 | -0.42 | -8.90% | 4.87 | 4.989 | 4.23 | 68,995 |
| Apr 22 2024 | 4.72 | 0.06 | 1.29% | 4.86 | 5.14 | 4.51 | 94,110 |
| Apr 19 2024 | 4.66 | -1.88 | -28.75% | 6.35 | 6.36 | 4.62 | 108,824 |
| Apr 18 2024 | 6.54 | -0.25 | -3.68% | 6.66 | 6.80 | 6.04 | 37,439 |
| Apr 17 2024 | 6.79 | -0.10 | -1.45% | 7.11 | 7.11 | 6.55 | 43,202 |
| Apr 16 2024 | 6.89 | -0.21 | -2.96% | 7.08 | 7.10 | 6.82 | 48,732 |
| Apr 15 2024 | 7.10 | -0.50 | -6.58% | 7.65 | 7.70 | 7.00 | 44,044 |
| Apr 12 2024 | 7.60 | -0.69 | -8.35% | 8.51 | 8.60 | 7.51 | 37,398 |
| Apr 11 2024 | 8.292 | -0.22 | -2.56% | 8.39 | 8.60 | 8.09 | 50,332 |
| Apr 10 2024 | 8.51 | 0.61 | 7.72% | 8.20 | 8.51 | 7.895 | 34,020 |
| Apr 09 2024 | 7.90 | -0.65 | -7.60% | 8.53 | 8.53 | 7.8679 | 39,389 |
| Apr 08 2024 | 8.55 | 0.15 | 1.79% | 8.25 | 8.55 | 7.96 | 26,426 |
| Apr 05 2024 | 8.40 | 0.16 | 1.94% | 8.31 | 8.5337 | 8.00 | 37,517 |
| Apr 04 2024 | 8.24 | 0.15 | 1.85% | 8.36 | 8.70 | 8.213 | 40,236 |
| Apr 03 2024 | 8.09 | 0.37 | 4.79% | 7.58 | 8.52 | 7.48 | 58,206 |
| Apr 02 2024 | 7.72 | 0.29 | 3.90% | 7.45 | 7.72 | 6.84 | 59,212 |
| Apr 01 2024 | 7.43 | -4.17 | -35.95% | 7.45 | 7.65 | 6.328 | 211,086 |
| Mar 28 2024 | 11.60 | -0.58 | -4.76% | 12.45 | 12.93 | 11.241 | 49,815 |
| Mar 27 2024 | 12.18 | 0.77 | 6.75% | 11.67 | 12.85 | 11.18 | 80,629 |
| Mar 26 2024 | 11.41 | -0.37 | -3.14% | 11.64 | 12.00 | 10.92 | 66,607 |
| Mar 25 2024 | 11.78 | 0.34 | 2.97% | 11.00 | 11.95 | 10.6768 | 54,688 |
| Mar 22 2024 | 11.44 | 0.54 | 4.95% | 10.83 | 11.58 | 10.53 | 60,509 |
| Mar 21 2024 | 10.90 | -1.69 | -13.42% | 12.72 | 13.32 | 10.65 | 88,394 |
| Mar 20 2024 | 12.59 | -1.81 | -12.57% | 13.82 | 14.85 | 12.04 | 121,565 |
| Mar 19 2024 | 14.40 | -1.89 | -11.60% | 16.28 | 16.37 | 13.43 | 277,263 |
| Mar 18 2024 | 16.29 | 0.54 | 3.43% | 15.81 | 17.17 | 15.00 | 160,884 |
