Aerovek Aviation Historical Data

AERO Page 13
Download
Date Close Price change Market cap Trading volume
Jan 7, 2025 $1.35
-8.84%
$32.26 million $243,224
Jan 6, 2025 $1.49
+0.34%
$35.66 million $211,428
Jan 5, 2025 $1.49
-3.50%
$35.54 million $142,708
Jan 4, 2025 $1.54
-2.34%
$36.9 million $170,656
Jan 3, 2025 $1.58
+5.25%
$37.85 million $204,798
Jan 2, 2025 $1.5
+8.59%
$35.92 million $278,892
Jan 1, 2025 $1.38
+4.61%
$33.03 million $297,988
Dec 31, 2024 $1.32
-6.66%
$31.45 million $166,851
Dec 30, 2024 $1.42
-4.32%
$33.86 million $154,864
Dec 29, 2024 $1.48
-4.76%
$35.39 million $112,047
Dec 28, 2024 $1.56
+1.10%
$37.16 million $119,793
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