Aerovek Aviation Historical Data

AERO Page 12
Download
Date Close Price change Market cap Trading volume
Nov 7, 2024 $ 1.44
+3.97%
$ 34.37 million $ 352,627
Nov 6, 2024 $ 1.39
+20.23%
$ 33.08 million $ 275,283
Nov 5, 2024 $ 1.15
+7.87%
$ 27.49 million $ 139,460
Nov 4, 2024 $ 1.06
-1.48%
$ 25.43 million $ 125,479
Nov 3, 2024 $ 1.08
-2.96%
$ 25.79 million $ 222,874
Nov 2, 2024 $ 1.12
-3.12%
$ 26.65 million $ 151,177
Nov 1, 2024 $ 1.15
-0.69%
$ 27.51 million $ 128,024
Oct 31, 2024 $ 1.16
-7.50%
$ 27.68 million $ 109,117
Oct 30, 2024 $ 1.25
-2.03%
$ 29.92 million $ 101,878
Oct 29, 2024 $ 1.28
+2.40%
$ 30.62 million $ 154,830
Oct 28, 2024 $ 1.25
+1.38%
$ 29.76 million $ 123,160
Oct 27, 2024 $ 1.23
+6.04%
$ 29.33 million $ 163,387
Oct 26, 2024 $ 1.16
+11.23%
$ 27.68 million $ 218,234
Oct 25, 2024 $ 1.04
-8.59%
$ 24.91 million $ 108,840
Oct 24, 2024 $ 1.14
-1.64%
$ 27.2 million $ 94,020
Oct 23, 2024 $ 1.15
-3.11%
$ 27.54 million $ 141,056
Oct 22, 2024 $ 1.19
-2.06%
$ 28.32 million $ 162,902
Oct 21, 2024 $ 1.21
-5.97%
$ 28.94 million $ 196,752
Oct 20, 2024 $ 1.29
-1.52%
$ 30.93 million $ 148,893
Oct 19, 2024 $ 1.31
-4.36%
$ 31.4 million $ 133,949
Oct 18, 2024 $ 1.38
-0.07%
$ 32.84 million $ 164,020
Oct 17, 2024 $ 1.38
+1.03%
$ 32.86 million $ 166,697
Oct 16, 2024 $ 1.36
-1.59%
$ 32.55 million $ 100,733
Oct 15, 2024 $ 1.39
-4.22%
$ 33.08 million $ 266,467
Oct 14, 2024 $ 1.45
+5.09%
$ 34.53 million $ 363,265
Oct 13, 2024 $ 1.37
+7.34%
$ 32.81 million $ 349,214
Oct 12, 2024 $ 1.28
+4.58%
$ 30.57 million $ 202,008
Oct 11, 2024 $ 1.22
+3.73%
$ 29.23 million $ 192,410
Oct 10, 2024 $ 1.18
-0.59%
$ 28.25 million $ 194,531
Oct 9, 2024 $ 1.19
-2.14%
$ 28.4 million $ 237,146
Oct 8, 2024 $ 1.21
+1.51%
$ 28.94 million $ 272,135
Oct 7, 2024 $ 1.2
-0.50%
$ 28.54 million $ 355,835
Oct 6, 2024 $ 1.2
+2.91%
$ 28.68 million $ 194,047
Oct 5, 2024 $ 1.17
-1.94%
$ 27.82 million $ 193,739
Oct 4, 2024 $ 1.19
+8.60%
$ 28.35 million $ 289,328
Oct 3, 2024 $ 1.09
+7.58%
$ 26.1 million $ 355,799
Oct 2, 2024 $ 1.01
-4.15%
$ 24.24 million $ 321,892
Oct 1, 2024 $ 1.06
-6.59%
$ 25.39 million $ 438,708
Sep 30, 2024 $ 1.13
-9.58%
$ 27.03 million $ 365,988
Sep 29, 2024 $ 1.25
+5.64%
$ 29.95 million $ 320,282
Sep 28, 2024 $ 1.19
-3.57%
$ 28.4 million $ 206,544
Sep 27, 2024 $ 1.22
+5.71%
$ 29.18 million $ 453,296
Sep 26, 2024 $ 1.15
+19.11%
$ 27.54 million $ 194,989
Sep 25, 2024 $ 0.966
+3.09%
$ 23.07 million $ 221,395
Sep 24, 2024 $ 0.937
+1.08%
$ 22.38 million $ 153,584
Sep 23, 2024 $ 0.928
+4.98%
$ 22.16 million $ 176,787
Sep 22, 2024 $ 0.888
+4.10%
$ 21.21 million $ 177,372
Sep 21, 2024 $ 0.852
+3.40%
$ 20.35 million $ 118,572
Sep 20, 2024 $ 0.824
-1.44%
$ 19.68 million $ 241,709
Sep 19, 2024 $ 0.832
+2.34%
$ 19.87 million $ 294,447