Aerovek Aviation Historical Data

AERO Page 11
Download
Date Close Price change Market cap Trading volume
Dec 27, 2024 $ 1.54
+0.46%
$ 36.73 million $ 186,031
Dec 26, 2024 $ 1.53
-6.65%
$ 36.52 million $ 154,885
Dec 25, 2024 $ 1.64
-0.61%
$ 39.07 million $ 316,816
Dec 24, 2024 $ 1.65
+6.80%
$ 39.4 million $ 268,408
Dec 23, 2024 $ 1.55
+5.22%
$ 37.09 million $ 266,557
Dec 22, 2024 $ 1.47
-6.35%
$ 35.2 million $ 221,968
Dec 21, 2024 $ 1.57
-4.38%
$ 37.54 million $ 332,065
Dec 20, 2024 $ 1.64
+5.46%
$ 39.19 million $ 541,903
Dec 19, 2024 $ 1.56
-5.63%
$ 37.23 million $ 637,496
Dec 18, 2024 $ 1.67
-10.81%
$ 39.79 million $ 400,492
Dec 17, 2024 $ 1.87
-6.60%
$ 44.61 million $ 348,959
Dec 16, 2024 $ 2
-3.66%
$ 47.74 million $ 489,860
Dec 15, 2024 $ 2.07
+2.83%
$ 49.48 million $ 437,390
Dec 14, 2024 $ 2.02
-4.31%
$ 48.19 million $ 362,928
Dec 13, 2024 $ 2.12
-1.85%
$ 50.56 million $ 420,872
Dec 12, 2024 $ 2.17
-0.46%
$ 51.92 million $ 817,528
Dec 11, 2024 $ 2.18
+16.87%
$ 52.83 million $ 600,359
Dec 10, 2024 $ 1.88
-7.40%
$ 44.8 million $ 721,646
Dec 9, 2024 $ 2.04
-7.40%
$ 48.74 million $ 841,624
Dec 8, 2024 $ 2.21
+0.41%
$ 52.83 million $ 454,300
Dec 7, 2024 $ 2.19
+3.35%
$ 52.32 million $ 917,954
Dec 6, 2024 $ 2.12
+17.94%
$ 50.7 million $ 886,818
Dec 5, 2024 $ 1.8
+2.50%
$ 43.06 million $ 617,159
Dec 4, 2024 $ 1.76
+8.64%
$ 42.06 million $ 802,911
Dec 3, 2024 $ 1.62
+1.06%
$ 38.78 million $ 434,828
Dec 2, 2024 $ 1.61
+0.75%
$ 38.35 million $ 512,442
Dec 1, 2024 $ 1.59
+4.67%
$ 37.92 million $ 435,630
Nov 30, 2024 $ 1.52
+6.98%
$ 36.25 million $ 410,051
Nov 29, 2024 $ 1.43
+1.64%
$ 34.03 million $ 292,371
Nov 28, 2024 $ 1.4
-3.84%
$ 33.46 million $ 264,286
Nov 27, 2024 $ 1.46
+13.02%
$ 34.75 million $ 407,197
Nov 26, 2024 $ 1.29
-0.31%
$ 30.88 million $ 286,496
Nov 25, 2024 $ 1.3
-4.41%
$ 31.07 million $ 338,027
Nov 24, 2024 $ 1.36
-2.51%
$ 32.48 million $ 315,872
Nov 23, 2024 $ 1.4
+4.17%
$ 33.39 million $ 336,769
Nov 22, 2024 $ 1.34
+1.21%
$ 32.03 million $ 226,415
Nov 21, 2024 $ 1.32
+6.01%
$ 31.6 million $ 306,994
Nov 20, 2024 $ 1.25
-3.56%
$ 29.78 million $ 345,979
Nov 19, 2024 $ 1.29
-2.71%
$ 30.88 million $ 292,399
Nov 18, 2024 $ 1.33
-0.82%
$ 31.76 million $ 339,057
Nov 17, 2024 $ 1.34
-1.62%
$ 32 million $ 340,290
Nov 16, 2024 $ 1.36
-2.92%
$ 32.55 million $ 249,035
Nov 15, 2024 $ 1.41
+15.52%
$ 33.6 million $ 428,033
Nov 14, 2024 $ 1.22
-8.30%
$ 29.02 million $ 261,759
Nov 13, 2024 $ 1.32
-4.00%
$ 31.52 million $ 382,817
Nov 12, 2024 $ 1.38
-7.14%
$ 32.91 million $ 424,603
Nov 11, 2024 $ 1.49
-0.47%
$ 35.46 million $ 307,940
Nov 10, 2024 $ 1.49
-2.10%
$ 35.61 million $ 350,366
Nov 9, 2024 $ 1.53
+8.97%
$ 36.56 million $ 184,354
Nov 8, 2024 $ 1.41
-2.36%
$ 33.58 million $ 276,126