Aerovek Aviation Historical Data

AERO Page 8
Download
Date Close Price change Market cap Trading volume
Sep 14, 2025 $1.2
-2.36%
$28.51 million $308,997
Sep 13, 2025 $1.23
-3.23%
$29.33 million $369,123
Sep 12, 2025 $1.27
+0.63%
$30.31 million $493,935
Sep 11, 2025 $1.26
+9.45%
$30.16 million $591,415
Sep 10, 2025 $1.15
+0.87%
$27.56 million $556,160
Sep 9, 2025 $1.15
-1.37%
$27.44 million $657,163
Sep 8, 2025 $1.17
+3.00%
$27.85 million $416,066
Sep 7, 2025 $1.14
-0.70%
$27.2 million $245,921
Sep 6, 2025 $1.15
-3.85%
$27.44 million $275,211
Sep 5, 2025 $1.19
+4.83%
$28.49 million $627,096
Sep 4, 2025 $1.16
+0.69%
$27.03 million $393,609
Sep 3, 2025 $1.16
+3.29%
$27.51 million $329,034
Sep 2, 2025 $1.13
+4.64%
$26.87 million $354,692
Sep 1, 2025 $1.08
-5.77%
$25.74 million $467,229
Aug 31, 2025 $1.16
+2.65%
$27.37 million $776,515
Aug 30, 2025 $1.13
+0.71%
$27.01 million $468,954
Aug 29, 2025 $1.12
-7.96%
$26.8 million $609,974
Aug 28, 2025 $1.22
-4.33%
$29.02 million $609,125
Aug 27, 2025 $1.28
-3.68%
$30.33 million $384,026
Aug 26, 2025 $1.34
+5.01%
$32 million $691,812
Aug 25, 2025 $1.28
-10.91%
$30.69 million $553,107
Aug 24, 2025 $1.42
-4.37%
$34.1 million $577,352
Aug 23, 2025 $1.48
-0.40%
$35.58 million $465,081
Aug 22, 2025 $1.49
+15.59%
$35.85 million $3.7 million
Aug 21, 2025 $1.31
-6.50%
$30.74 million $659,404
Aug 20, 2025 $1.41
+15.91%
$33.41 million $575,713
Aug 19, 2025 $1.22
-7.01%
$28.97 million $488,314
Aug 18, 2025 $1.31
-6.88%
$31.36 million $683,083
Aug 17, 2025 $1.41
+2.85%
$33.65 million $521,669
Aug 16, 2025 $1.37
+0.22%
$32.79 million $359,526
Aug 15, 2025 $1.37
+3.96%
$32.62 million $1.01 million
Aug 14, 2025 $1.32
-5.31%
$31.55 million $813,692
Aug 13, 2025 $1.39
+13.24%
$33.29 million $953,313
Aug 12, 2025 $1.24
+12.34%
$29.57 million $776,613
Aug 11, 2025 $1.1
-5.98%
$26.29 million $630,488
Aug 10, 2025 $1.19
-2.38%
$28.42 million $914,250
Aug 9, 2025 $1.2
+10.65%
$28.54 million $981,733
Aug 8, 2025 $1.08
+23.63%
$25.86 million $1.04 million
Aug 7, 2025 $0.878
+15.53%
$20.97 million $325,475
Aug 6, 2025 $0.763
+3.53%
$18.22 million $126,761
Aug 5, 2025 $0.737
-6.47%
$17.6 million $223,306
Aug 4, 2025 $0.791
+1.41%
$18.89 million $191,986
Aug 3, 2025 $0.78
+4.42%
$18.6 million $103,641
Aug 2, 2025 $0.748
-2.48%
$17.82 million $152,920
Aug 1, 2025 $0.76
-4.04%
$18.32 million $492,100
Jul 31, 2025 $0.791
-3.42%
$18.89 million $198,092
Jul 30, 2025 $0.819
+0.24%
$19.56 million $210,634
Jul 29, 2025 $0.816
-4.45%
$19.49 million $182,661
Jul 28, 2025 $0.855
-4.79%
$20.42 million $197,480
Jul 27, 2025 $0.901
+1.46%
$21.52 million $146,299