Aerovek Aviation Historical Data

AERO Page 2
Download
Date Close Price change Market cap Trading volume
Sep 1 $1.15
+0.44%
$27.2 million $2.45 million
Aug 25 $1.13
-21.26%
$27.37 million $3.32 million
Aug 18 $1.48
+5.11%
$34.1 million $6.57 million
Aug 11 $1.41
+20.32%
$33.65 million $5.07 million
Aug 4 $1.2
+53.21%
$28.42 million $2.89 million
Jul 28 $0.78
-13.14%
$18.6 million $1.54 million
Jul 21 $0.886
-5.94%
$21.52 million $1.15 million
Jul 14 $0.874
+6.33%
$22.5 million $1.34 million
Jul 7 $0.769
+9.23%
$19.65 million $698,605
Jun 30 $0.73
-9.77%
$16.76 million $155,266
Jun 23 $0.754
-3.95%
$19.32 million $215,764
Jun 16 $0.75
-0.13%
$18.68 million $529,912
Jun 9 $0.706
+38.98%
$17.89 million $360,021
Jun 2 $0.518
-3.90%
$12.11 million $72,021
May 26 $0.539
-9.11%
$12.87 million $171,871
May 19 $0.599
-8.41%
$14.16 million $200,514
May 12 $0.623
-14.35%
$15.45 million $198,568
May 5 $0.78
+24.34%
$17.39 million $214,527
Apr 28 $0.627
+5.73%
$14.97 million $205,951
Apr 21 $0.593
+48.25%
$14.16 million $233,208
Apr 14 $0.409
-3.08%
$9.55 million $47,670
Apr 7 $0.456
+41.61%
$10.08 million $97,892
Mar 31 $0.373
-19.44%
$7.69 million $60,480
Mar 24 $0.469
-11.01%
$11.06 million $72,961
Mar 17 $0.507
-0.59%
$12.56 million $94,187
Mar 10 $0.542
-1.99%
$12.18 million $89,887
Mar 3 $0.607
-16.28%
$13.21 million $173,610
Feb 24 $0.725
-7.76%
$17.31 million $750,355
Feb 17 $0.794
-3.05%
$18.79 million $473,303
Feb 10 $0.841
+4.86%
$19.56 million $596,249
Feb 3 $0.837
-2.11%
$19.15 million $950,745
Jan 27 $0.861
-9.56%
$20.56 million $1.39 million
Jan 20 $1.01
-11.29%
$22.78 million $1.24 million
Jan 13 $1.2
+10.05%
$27.15 million $1.55 million
Jan 6 $1.13
-24.26%
$26.08 million $1.15 million
Dec 30 $1.54
+4.25%
$35.54 million $1.27 million
Dec 23 $1.56
+5.42%
$35.39 million $1.31 million
Dec 16 $1.57
-24.24%
$35.2 million $2.75 million
Dec 9 $2.02
-8.44%
$49.48 million $3.76 million
Dec 2 $2.19
+37.45%
$52.83 million $4.17 million
Nov 25 $1.59
+16.97%
$37.92 million $2.43 million
Nov 18 $1.4
+4.25%
$32.48 million $1.85 million
Nov 11 $1.36
-8.65%
$32 million $2.05 million
Nov 4 $1.53
+41.63%
$35.61 million $1.35 million
Oct 28 $1.08
-12.12%
$25.79 million $991,059
Oct 21 $1.16
-10.09%
$29.33 million $921,804
Oct 14 $1.29
-5.89%
$30.93 million $1.34 million
Oct 7 $1.28
+6.58%
$32.81 million $1.45 million
Sep 30 $1.17
-6.95%
$28.68 million $1.97 million
Sep 23 $1.19
+34.50%
$29.95 million $1.41 million