AEC(AEC)
AEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.27 | $4.39 | $4.20 | $4.36 | 67,922 |
| 5/20/2026 | $4.26 | $4.40 | $4.26 | $4.27 | 39,200 |
| 5/19/2026 | $4.54 | $4.59 | $4.19 | $4.27 | 115,226 |
| 5/18/2026 | $4.55 | $4.63 | $4.38 | $4.39 | 82,700 |
| 5/15/2026 | $4.80 | $4.87 | $4.50 | $4.50 | 57,038 |
| 5/14/2026 | $4.99 | $4.99 | $4.80 | $4.81 | 41,500 |
| 5/13/2026 | $5.10 | $5.15 | $4.97 | $5.05 | 38,611 |
| 5/12/2026 | $5.19 | $5.21 | $4.89 | $5.02 | 41,633 |
| 5/11/2026 | $5.00 | $5.39 | $5.00 | $5.24 | 108,300 |
| 5/8/2026 | $5.17 | $5.30 | $4.78 | $4.89 | 58,759 |
| 5/7/2026 | $5.15 | $5.38 | $5.07 | $5.16 | 79,847 |
| 5/6/2026 | $4.93 | $5.40 | $4.93 | $5.06 | 94,600 |
| 5/5/2026 | $4.97 | $5.10 | $4.83 | $4.83 | 26,739 |
| 5/4/2026 | $4.70 | $5.19 | $4.64 | $4.90 | 55,600 |
| 5/1/2026 | $5.02 | $5.02 | $4.71 | $4.87 | 42,933 |
| 4/30/2026 | $4.80 | $5.14 | $4.65 | $5.00 | 99,400 |
| 4/29/2026 | $5.25 | $5.25 | $4.81 | $4.88 | 73,318 |
| 4/28/2026 | $5.32 | $5.32 | $5.05 | $5.18 | 26,900 |
| 4/27/2026 | $5.46 | $5.57 | $5.35 | $5.40 | 33,100 |
| 4/24/2026 | $5.60 | $5.60 | $5.40 | $5.40 | 11,013 |
| 4/23/2026 | $5.67 | $5.89 | $5.48 | $5.49 | 21,600 |
| 4/22/2026 | $5.70 | $5.78 | $5.41 | $5.76 | 74,700 |
| 4/21/2026 | $5.85 | $6.00 | $5.25 | $5.39 | 39,622 |
| 4/20/2026 | $5.95 | $6.00 | $5.67 | $5.75 | 42,900 |
| 4/17/2026 | $6.11 | $6.23 | $5.81 | $5.81 | 24,300 |
| 4/16/2026 | $5.88 | $6.15 | $5.75 | $5.99 | 28,515 |
| 4/15/2026 | $5.64 | $6.10 | $5.64 | $5.67 | 42,549 |
| 4/14/2026 | $5.71 | $5.96 | $5.62 | $5.63 | 27,016 |
| 4/13/2026 | $5.26 | $5.99 | $5.24 | $5.59 | 83,818 |
| 4/10/2026 | $5.53 | $5.88 | $5.36 | $5.36 | 24,348 |
| 4/9/2026 | $5.57 | $5.65 | $5.40 | $5.53 | 40,800 |
| 4/8/2026 | $5.61 | $5.81 | $5.36 | $5.47 | 36,500 |
| 4/7/2026 | $5.65 | $5.70 | $5.13 | $5.22 | 12,848 |
| 4/6/2026 | $5.65 | $5.65 | $5.36 | $5.48 | 14,110 |
| 4/2/2026 | $5.66 | $5.77 | $5.31 | $5.48 | 26,000 |
| 4/1/2026 | $5.67 | $5.86 | $5.46 | $5.66 | 69,345 |
| 3/31/2026 | $5.10 | $5.90 | $5.10 | $5.58 | 83,606 |
| 3/30/2026 | $5.39 | $5.39 | $4.94 | $5.07 | 70,208 |
| 3/27/2026 | $5.36 | $5.55 | $5.10 | $5.31 | 92,500 |
| 3/26/2026 | $5.40 | $5.49 | $5.26 | $5.49 | 45,100 |
| 3/25/2026 | $6.04 | $6.04 | $5.50 | $5.51 | 17,300 |
| 3/24/2026 | $5.27 | $5.75 | $5.16 | $5.64 | 92,100 |
| 3/23/2026 | $5.25 | $5.40 | $5.00 | $5.38 | 71,300 |
| 3/20/2026 | $5.53 | $5.60 | $5.10 | $5.16 | 71,600 |
| 3/19/2026 | $5.33 | $5.91 | $5.33 | $5.66 | 72,200 |
| 3/18/2026 | $5.78 | $5.88 | $5.61 | $5.62 | 38,009 |
| 3/17/2026 | $5.90 | $6.13 | $5.74 | $5.80 | 22,900 |
| 3/16/2026 | $5.73 | $5.99 | $5.70 | $5.80 | 29,835 |
| 3/13/2026 | $6.15 | $6.44 | $5.72 | $5.72 | 56,700 |
| 3/12/2026 | $6.36 | $6.47 | $6.00 | $6.17 | 45,029 |
| 3/11/2026 | $6.20 | $6.47 | $6.16 | $6.35 | 26,443 |
| 3/10/2026 | $5.92 | $6.89 | $5.92 | $6.42 | 114,200 |
| 3/9/2026 | $6.04 | $6.29 | $5.61 | $6.10 | 74,800 |
| 3/6/2026 | $6.26 | $6.43 | $6.07 | $6.09 | 66,400 |
| 3/5/2026 | $6.75 | $6.93 | $6.10 | $6.40 | 66,500 |
| 3/4/2026 | $6.82 | $7.15 | $6.27 | $6.64 | 64,800 |
| 3/3/2026 | $7.29 | $7.29 | $6.52 | $6.59 | 85,059 |
| 3/2/2026 | $6.66 | $7.44 | $6.66 | $7.20 | 66,800 |
| 2/27/2026 | $6.91 | $7.03 | $6.65 | $6.87 | 52,800 |
| 2/26/2026 | $7.01 | $7.03 | $6.61 | $6.90 | 22,897 |
| 2/25/2026 | $7.01 | $7.30 | $7.00 | $7.06 | 37,924 |
| 2/24/2026 | $7.02 | $7.26 | $6.71 | $7.03 | 38,300 |
| 2/23/2026 | $7.02 | $7.28 | $6.91 | $7.05 | 26,900 |
| 2/20/2026 | $7.46 | $7.46 | $6.87 | $7.12 | 51,600 |