Aerovek Aviation Historical Data

AERO Page 15
Download
Date Close Price change Market cap Trading volume
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
Sep 18, 2024 $0.812
+16.00%
$19.39 million $213,048
Sep 17, 2024 $0.7
+4.32%
$16.72 million $113,832
Sep 16, 2024 $0.673
+5.98%
$16.07 million $184,554
Sep 15, 2024 $0.635
-7.30%
$15.16 million $81,633
Sep 14, 2024 $0.686
-3.11%
$16.38 million $88,929
Sep 13, 2024 $0.709
+16.04%
$16.93 million $130,815
Sep 12, 2024 $0.612
+10.67%
$14.62 million $144,120
Sep 11, 2024 $0.554
-1.95%
$13.23 million $97,178
Sep 10, 2024 $0.567
+0.89%
$13.54 million $118,803
Sep 9, 2024 $0.563
+7.24%
$13.45 million $128,781
Sep 8, 2024 $0.526
+2.14%
$12.56 million $48,171
Sep 7, 2024 $0.514
+0.98%
$12.28 million $90,170
Sep 6, 2024 $0.509
-3.96%
$12.16 million $131,720
Sep 5, 2024 $0.53
-3.11%
$12.66 million $96,068
Sep 4, 2024 $0.547
-0.73%
$13.06 million $108,561
Sep 3, 2024 $0.551
-4.67%
$13.16 million $84,849
Sep 2, 2024 $0.579
+5.08%
$13.83 million $145,505
Sep 1, 2024 $0.552
-5.15%
$13.18 million $64,683
Aug 31, 2024 $0.583
+0.00%
$13.92 million $102,096
Aug 30, 2024 $0.581
-6.89%
$13.88 million $127,999
Aug 29, 2024 $0.624
-0.64%
$14.9 million $102,289
Aug 28, 2024 $0.628
+1.13%
$15 million $195,899
Aug 27, 2024 $0.623
-6.60%
$14.88 million $114,942
Aug 26, 2024 $0.669
-7.21%
$15.98 million $91,807
Aug 25, 2024 $0.718
-0.69%
$17.15 million $136,943
Aug 24, 2024 $0.723
-1.77%
$17.27 million $165,990
Aug 23, 2024 $0.735
+12.04%
$17.55 million $190,364
Aug 22, 2024 $0.656
+0.92%
$15.67 million $101,210
Aug 21, 2024 $0.65
+2.85%
$15.52 million $71,675
Aug 20, 2024 $0.632
-1.71%
$15.09 million $116,636
Aug 19, 2024 $0.643
-0.31%
$15.36 million $104,854
Aug 18, 2024 $0.649
+0.62%
$15.5 million $96,764
Aug 17, 2024 $0.644
+0.00%
$15.38 million $99,598
Aug 16, 2024 $0.645
+1.90%
$15.4 million $131,583
Aug 15, 2024 $0.636
-2.90%
$15.19 million $289,349
Aug 14, 2024 $0.655
-1.65%
$15.64 million $185,025
Aug 13, 2024 $0.666
-2.35%
$15.91 million $142,312
Aug 12, 2024 $0.682
+2.25%
$16.29 million $184,365
Aug 11, 2024 $0.669
-4.29%
$15.98 million $184,521