Aerovek Aviation Historical Data

AERO Page 14
Download
Date Close Price change Market cap Trading volume
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
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