Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4,289.75 | 20.00 | 0.47% | 4,290.00 | 4,301.50 | 4,289.75 | 105 |
| May 09 2024 | 4,269.75 | -1.75 | -0.04% | 4,269.75 | 4,269.75 | 4,269.75 | 1 |
| May 08 2024 | 4,271.50 | 6.50 | 0.15% | 4,274.00 | 4,274.00 | 4,262.50 | 246 |
| May 07 2024 | 4,265.00 | 13.25 | 0.31% | 4,252.00 | 4,265.00 | 4,252.00 | 1,803 |
| May 03 2024 | 4,251.75 | 36.00 | 0.85% | 4,221.50 | 4,251.75 | 4,221.50 | 25 |
| May 02 2024 | 4,215.75 | 71.50 | 1.73% | 4,180.00 | 4,215.75 | 4,179.50 | 21,857 |
| May 01 2024 | 4,144.25 | 1.00 | 0.02% | 4,130.00 | 4,144.25 | 4,130.00 | 1,260 |
| Apr 30 2024 | 4,143.25 | -27.25 | -0.65% | 4,143.25 | 4,143.25 | 4,143.25 | 0 |
| Apr 29 2024 | 4,170.50 | 16.00 | 0.39% | 4,176.00 | 4,177.00 | 4,170.50 | 321 |
| Apr 26 2024 | 4,154.50 | 63.00 | 1.54% | 4,154.50 | 4,154.50 | 4,154.50 | 1 |
| Apr 25 2024 | 4,091.50 | -23.00 | -0.56% | 4,091.50 | 4,091.50 | 4,091.50 | 0 |
| Apr 24 2024 | 4,114.50 | 20.50 | 0.50% | 4,144.50 | 4,144.50 | 4,114.50 | 3 |
| Apr 23 2024 | 4,094.00 | 13.00 | 0.32% | 4,109.50 | 4,109.50 | 4,094.00 | 15 |
| Apr 22 2024 | 4,081.00 | 41.50 | 1.03% | 4,081.00 | 4,081.00 | 4,081.00 | 25 |
| Apr 19 2024 | 4,039.50 | -15.75 | -0.39% | 4,039.50 | 4,039.50 | 4,039.50 | 0 |
| Apr 18 2024 | 4,055.25 | 31.25 | 0.78% | 4,055.25 | 4,055.25 | 4,055.25 | 3 |
| Apr 17 2024 | 4,024.00 | -10.00 | -0.25% | 4,024.00 | 4,024.00 | 4,024.00 | 11 |
| Apr 16 2024 | 4,034.00 | -73.00 | -1.78% | 4,034.00 | 4,034.00 | 4,034.00 | 0 |
| Apr 15 2024 | 4,107.00 | -13.75 | -0.33% | 4,129.00 | 4,129.00 | 4,107.00 | 1,100 |
| Apr 12 2024 | 4,120.75 | -41.00 | -0.99% | 4,120.75 | 4,120.75 | 4,120.75 | 0 |
| Apr 11 2024 | 4,161.75 | 21.00 | 0.51% | 4,161.75 | 4,161.75 | 4,161.75 | 0 |
| Apr 10 2024 | 4,140.75 | -11.50 | -0.28% | 4,140.75 | 4,140.75 | 4,140.75 | 7 |
| Apr 09 2024 | 4,152.25 | 2.75 | 0.07% | 4,152.25 | 4,152.25 | 4,152.25 | 116 |
| Apr 08 2024 | 4,149.50 | 31.25 | 0.76% | 4,148.00 | 4,149.50 | 4,148.00 | 108 |
| Apr 05 2024 | 4,118.25 | -37.75 | -0.91% | 4,108.00 | 4,118.25 | 4,108.00 | 258 |
| Apr 04 2024 | 4,156.00 | 28.75 | 0.70% | 4,146.00 | 4,156.00 | 4,146.00 | 45 |
| Apr 03 2024 | 4,127.25 | -18.75 | -0.45% | 4,127.25 | 4,127.25 | 4,127.25 | 0 |
| Apr 02 2024 | 4,146.00 | 42.25 | 1.03% | 4,162.50 | 4,162.50 | 4,146.00 | 126 |
| Mar 28 2024 | 4,103.75 | 24.75 | 0.61% | 4,103.75 | 4,103.75 | 4,103.75 | 0 |
| Mar 27 2024 | 4,079.00 | -7.75 | -0.19% | 4,079.00 | 4,079.00 | 4,079.00 | 0 |
| Mar 26 2024 | 4,086.75 | 10.00 | 0.25% | 4,086.75 | 4,086.75 | 4,086.75 | 0 |
| Mar 25 2024 | 4,076.75 | -11.50 | -0.28% | 4,076.75 | 4,076.75 | 4,076.75 | 30 |
| Mar 22 2024 | 4,088.25 | -15.75 | -0.38% | 4,088.25 | 4,088.25 | 4,088.25 | 0 |
| Mar 21 2024 | 4,104.00 | 70.25 | 1.74% | 4,104.00 | 4,104.00 | 4,104.00 | 14 |
| Mar 20 2024 | 4,033.75 | 12.50 | 0.31% | 4,033.75 | 4,033.75 | 4,033.75 | 1 |
| Mar 19 2024 | 4,021.25 | -22.25 | -0.55% | 4,021.25 | 4,021.25 | 4,021.25 | 0 |
| Mar 18 2024 | 4,043.50 | 9.75 | 0.24% | 4,043.50 | 4,043.50 | 4,043.50 | 1 |
| Mar 15 2024 | 4,033.75 | -23.00 | -0.57% | 4,033.75 | 4,033.75 | 4,033.75 | 0 |
| Mar 14 2024 | 4,056.75 | 2.25 | 0.06% | 4,064.50 | 4,064.50 | 4,056.75 | 1,120 |
| Mar 13 2024 | 4,054.50 | -19.25 | -0.47% | 4,054.50 | 4,054.50 | 4,054.50 | 0 |
| Mar 12 2024 | 4,073.75 | 45.00 | 1.12% | 4,073.75 | 4,073.75 | 4,073.75 | 101 |
| Mar 11 2024 | 4,028.75 | 21.50 | 0.54% | 4,028.75 | 4,028.75 | 4,028.75 | 5 |
| Mar 08 2024 | 4,007.25 | -9.75 | -0.24% | 4,007.25 | 4,007.25 | 4,007.25 | 0 |
| Mar 07 2024 | 4,017.00 | -3.50 | -0.09% | 4,017.00 | 4,017.00 | 4,017.00 | 14 |
| Mar 06 2024 | 4,020.50 | 50.75 | 1.28% | 4,020.50 | 4,020.50 | 4,020.50 | 1 |
| Mar 05 2024 | 3,969.75 | -41.25 | -1.03% | 3,969.75 | 3,969.75 | 3,969.75 | 0 |
| Mar 04 2024 | 4,011.00 | -21.25 | -0.53% | 4,011.00 | 4,011.00 | 4,011.00 | 0 |
| Mar 01 2024 | 4,032.25 | 50.00 | 1.26% | 4,015.00 | 4,032.25 | 4,015.00 | 53 |
| Feb 29 2024 | 3,982.25 | 11.50 | 0.29% | 3,982.25 | 3,982.25 | 3,982.25 | 0 |
| Feb 28 2024 | 3,970.75 | -45.25 | -1.13% | 3,970.75 | 3,970.75 | 3,970.75 | 1 |
| Feb 27 2024 | 4,016.00 | 11.25 | 0.28% | 4,016.00 | 4,016.00 | 4,016.00 | 0 |
| Feb 26 2024 | 4,004.75 | -22.00 | -0.55% | 4,004.75 | 4,004.75 | 4,004.75 | 1 |
| Feb 23 2024 | 4,026.75 | -10.75 | -0.27% | 4,026.75 | 4,026.75 | 4,026.75 | 0 |
| Feb 22 2024 | 4,037.50 | 24.00 | 0.60% | 4,037.50 | 4,037.50 | 4,037.50 | 0 |
| Feb 21 2024 | 4,013.50 | 19.00 | 0.48% | 4,013.50 | 4,013.50 | 4,013.50 | 2 |
| Feb 20 2024 | 3,994.50 | -13.75 | -0.34% | 3,994.50 | 3,994.50 | 3,994.50 | 0 |
| Feb 19 2024 | 4,008.25 | -8.00 | -0.20% | 4,008.25 | 4,008.25 | 4,008.25 | 0 |
| Feb 16 2024 | 4,016.25 | 33.50 | 0.84% | 4,016.25 | 4,016.25 | 4,016.25 | 1 |
| Feb 15 2024 | 3,982.75 | 5.25 | 0.13% | 3,982.75 | 3,982.75 | 3,982.75 | 0 |
| Feb 14 2024 | 3,977.50 | 57.75 | 1.47% | 3,977.50 | 3,977.50 | 3,977.50 | 0 |
| Feb 13 2024 | 3,919.75 | -73.25 | -1.83% | 3,919.75 | 3,919.75 | 3,919.75 | 0 |
| Feb 12 2024 | 3,993.00 | 60.00 | 1.53% | 3,968.00 | 3,993.00 | 3,968.00 | 5,479 |
