AENA.MCAENA.MC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.99 | $25.02 | $24.79 | $24.96 | 136,735 |
| 1/14/2026 | $24.60 | $24.74 | $24.40 | $24.62 | 1.53M |
| 1/13/2026 | $25.30 | $25.30 | $24.54 | $24.56 | 1.19M |
| 1/12/2026 | $25.30 | $25.31 | $25.09 | $25.21 | 1.24M |
| 1/9/2026 | $25.30 | $25.35 | $25.02 | $25.28 | 1.17M |
| 1/8/2026 | $24.92 | $25.34 | $24.89 | $25.30 | 771,519 |
| 1/7/2026 | $25.07 | $25.44 | $24.86 | $24.87 | 1.63M |
| 1/6/2026 | $24.48 | $25.03 | $24.45 | $24.99 | 1.86M |
| 1/5/2026 | $23.69 | $24.42 | $23.69 | $24.35 | 1.30M |
| 1/2/2026 | $23.70 | $23.89 | $23.66 | $23.69 | 533,673 |
| 12/31/2025 | $23.78 | $23.83 | $23.67 | $23.82 | 732,516 |
| 12/30/2025 | $23.86 | $23.88 | $23.75 | $23.83 | 843,105 |
| 12/29/2025 | $23.92 | $23.96 | $23.63 | $23.84 | 843,797 |
| 12/24/2025 | $23.98 | $24.02 | $23.86 | $23.86 | 187,540 |
| 12/23/2025 | $23.80 | $23.94 | $23.72 | $23.88 | 946,518 |
| 12/22/2025 | $23.67 | $23.89 | $23.53 | $23.84 | 1.13M |
| 12/19/2025 | $23.64 | $23.90 | $23.49 | $23.58 | 3.88M |
| 12/18/2025 | $23.53 | $23.75 | $23.43 | $23.63 | 1.03M |
| 12/17/2025 | $23.46 | $23.57 | $23.33 | $23.47 | 1.12M |
| 12/16/2025 | $23.90 | $23.93 | $23.47 | $23.47 | 1.13M |
| 12/15/2025 | $23.70 | $23.87 | $23.47 | $23.82 | 1.02M |
| 12/12/2025 | $23.38 | $23.60 | $23.35 | $23.60 | 1.33M |
| 12/11/2025 | $22.98 | $23.32 | $22.90 | $23.29 | 995,198 |
| 12/10/2025 | $23.15 | $23.17 | $22.89 | $23.05 | 780,493 |
| 12/9/2025 | $23.39 | $23.40 | $23.15 | $23.20 | 679,042 |
| 12/8/2025 | $23.05 | $23.33 | $23.02 | $23.30 | 627,797 |
| 12/5/2025 | $23.12 | $23.32 | $23.03 | $23.07 | 511,451 |
| 12/4/2025 | $23.31 | $23.36 | $23.09 | $23.11 | 1.17M |
| 12/3/2025 | $23.36 | $23.55 | $23.27 | $23.27 | 1.27M |
| 12/2/2025 | $23.52 | $23.71 | $23.40 | $23.40 | 1.13M |
| 12/1/2025 | $23.46 | $23.51 | $23.21 | $23.45 | 763,870 |
| 11/28/2025 | $23.49 | $23.49 | $23.33 | $23.46 | 576,941 |
| 11/27/2025 | $23.49 | $23.54 | $23.40 | $23.49 | 569,481 |
| 11/26/2025 | $23.44 | $23.56 | $23.21 | $23.40 | 747,675 |
| 11/25/2025 | $23.40 | $23.50 | $23.16 | $23.30 | 940,354 |
| 11/24/2025 | $23.28 | $23.47 | $23.13 | $23.47 | 4.67M |
| 11/21/2025 | $22.63 | $23.22 | $22.60 | $23.12 | 1.03M |
| 11/20/2025 | $22.70 | $23.08 | $22.65 | $22.65 | 1.07M |
| 11/19/2025 | $22.40 | $22.64 | $22.34 | $22.55 | 1.12M |
| 11/18/2025 | $22.65 | $22.68 | $22.31 | $22.44 | 1.43M |
| 11/17/2025 | $23.01 | $23.08 | $22.80 | $22.86 | 529,436 |
| 11/14/2025 | $23.09 | $23.19 | $22.77 | $23.04 | 751,764 |
| 11/13/2025 | $22.94 | $23.37 | $22.88 | $23.19 | 1.01M |
| 11/12/2025 | $22.84 | $22.91 | $22.73 | $22.87 | 2.11M |
| 11/11/2025 | $22.50 | $23.04 | $22.48 | $22.78 | 1.04M |
| 11/10/2025 | $22.12 | $22.51 | $22.07 | $22.45 | 1.01M |
| 11/7/2025 | $22.58 | $22.70 | $21.96 | $21.96 | 1.97M |
| 11/6/2025 | $22.89 | $23.00 | $22.30 | $22.44 | 2.49M |
| 11/5/2025 | $23.75 | $23.89 | $23.49 | $23.72 | 1.23M |
| 11/4/2025 | $23.52 | $23.76 | $23.31 | $23.76 | 944,808 |
| 11/3/2025 | $23.55 | $23.77 | $23.52 | $23.68 | 847,381 |
| 10/31/2025 | $23.74 | $23.76 | $23.33 | $23.55 | 985,331 |
| 10/30/2025 | $23.21 | $23.81 | $23.09 | $23.81 | 1.24M |
| 10/29/2025 | $23.60 | $23.95 | $23.13 | $23.13 | 2.05M |
| 10/28/2025 | $24.04 | $24.23 | $23.92 | $24.16 | 1.34M |
| 10/27/2025 | $23.93 | $24.06 | $23.83 | $24.02 | 814,512 |
| 10/24/2025 | $23.87 | $23.90 | $23.63 | $23.86 | 572,276 |
| 10/23/2025 | $23.53 | $23.85 | $23.47 | $23.81 | 771,315 |
| 10/22/2025 | $23.36 | $23.70 | $23.30 | $23.58 | 1.77M |
| 10/21/2025 | $23.65 | $23.71 | $23.18 | $23.27 | 1.30M |
| 10/20/2025 | $23.31 | $23.73 | $23.27 | $23.51 | 1.70M |
| 10/17/2025 | $23.34 | $23.79 | $23.15 | $23.76 | 3.39M |