AEMB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 38.4295 | 0.11 | 0.28% | 38.352 | 38.4295 | 38.352 | 734 |
May 30 2024 | 38.3203 | 0.25 | 0.66% | 38.3203 | 38.3203 | 38.3203 | 0 |
May 29 2024 | 38.07 | -0.16 | -0.42% | 37.95 | 38.07 | 37.95 | 21 |
May 28 2024 | 38.23 | -0.18 | -0.47% | 38.35 | 38.35 | 38.23 | 68 |
May 24 2024 | 38.41 | 0.01 | 0.03% | 38.37 | 38.56 | 38.37 | 1,060 |
May 23 2024 | 38.40 | -0.07 | -0.17% | 38.46 | 38.46 | 38.40 | 1,292 |
May 22 2024 | 38.466 | -0.17 | -0.44% | 38.466 | 38.466 | 38.466 | 2 |
May 21 2024 | 38.635 | 0.05 | 0.14% | 38.83 | 38.83 | 38.635 | 10 |
May 20 2024 | 38.58 | 0.02 | 0.04% | 38.54 | 38.6417 | 38.54 | 1,556 |
May 17 2024 | 38.565 | -0.11 | -0.28% | 38.565 | 38.565 | 38.565 | 2 |
May 16 2024 | 38.675 | -0.14 | -0.36% | 38.74 | 38.74 | 38.675 | 326 |
May 15 2024 | 38.8137 | 0.37 | 0.96% | 38.58 | 38.8137 | 38.58 | 35 |
May 14 2024 | 38.445 | 0.05 | 0.12% | 38.35 | 38.445 | 38.35 | 2 |
May 13 2024 | 38.40 | 0.09 | 0.23% | 38.31 | 38.46 | 38.31 | 1,025 |
May 10 2024 | 38.3129 | -0.25 | -0.64% | 38.33 | 38.33 | 38.30 | 197 |
May 09 2024 | 38.561 | 0.24 | 0.63% | 38.25 | 38.60 | 38.25 | 1,051 |
May 08 2024 | 38.32 | -0.20 | -0.52% | 38.22 | 38.59 | 38.22 | 1,133 |
May 07 2024 | 38.52 | 0.12 | 0.31% | 42.24 | 42.24 | 38.52 | 369 |
May 06 2024 | 38.40 | 0.06 | 0.17% | 38.28 | 38.4107 | 38.28 | 1,280 |
May 03 2024 | 38.335 | 0.32 | 0.84% | 38.3899 | 38.39 | 38.28 | 672 |
May 02 2024 | 38.0154 | 0.20 | 0.52% | 37.9699 | 38.0154 | 37.96 | 474 |
May 01 2024 | 37.8172 | -0.21 | -0.56% | 37.8172 | 37.8172 | 37.8172 | 2 |
Apr 30 2024 | 38.03 | -0.19 | -0.50% | 37.96 | 38.03 | 37.96 | 508 |
Apr 29 2024 | 38.2214 | 0.23 | 0.61% | 38.12 | 38.2214 | 38.12 | 7 |
Apr 26 2024 | 37.99 | 0.09 | 0.22% | 37.99 | 37.99 | 37.99 | 0 |
Apr 25 2024 | 37.905 | 0.01 | 0.03% | 37.905 | 37.905 | 37.905 | 1 |
Apr 24 2024 | 37.894 | -0.25 | -0.65% | 37.894 | 37.894 | 37.894 | 2 |
Apr 23 2024 | 38.1424 | 0.03 | 0.09% | 38.06 | 38.1424 | 38.06 | 2 |
Apr 22 2024 | 38.1082 | 0.19 | 0.51% | 38.02 | 38.1082 | 38.02 | 257 |
Apr 19 2024 | 37.9159 | -0.03 | -0.07% | 38.01 | 38.09 | 37.9159 | 928 |
Apr 18 2024 | 37.9434 | 0.07 | 0.18% | 37.9516 | 37.9516 | 37.9434 | 101 |
Apr 17 2024 | 37.8741 | 0.28 | 0.73% | 37.75 | 37.8741 | 37.75 | 16,764 |
Apr 16 2024 | 37.5989 | -0.12 | -0.31% | 37.59 | 37.61 | 37.59 | 1,758 |
Apr 15 2024 | 37.715 | -0.52 | -1.35% | 37.99 | 37.99 | 37.715 | 4,128 |
Apr 12 2024 | 38.23 | 0.02 | 0.05% | 38.20 | 38.36 | 38.20 | 719 |
Apr 11 2024 | 38.2108 | -0.14 | -0.36% | 38.308 | 38.308 | 38.14 | 1,594 |
Apr 10 2024 | 38.35 | -0.53 | -1.36% | 38.73 | 38.73 | 38.35 | 2,549 |
Apr 09 2024 | 38.88 | 0.33 | 0.85% | 38.77 | 38.98 | 38.4741 | 1,950 |
Apr 08 2024 | 38.5505 | 0.07 | 0.18% | 38.5908 | 38.5908 | 38.5505 | 850 |
Apr 05 2024 | 38.48 | -0.01 | -0.03% | 42.34 | 42.34 | 38.46 | 808 |
Apr 04 2024 | 38.49 | 0.09 | 0.23% | 38.66 | 38.66 | 38.49 | 6 |
Apr 03 2024 | 38.4007 | 0.15 | 0.38% | 38.44 | 38.50 | 38.3947 | 1,914 |
Apr 02 2024 | 38.255 | 0.01 | 0.03% | 38.255 | 38.255 | 38.255 | 3 |
Apr 01 2024 | 38.242 | -0.57 | -1.48% | 38.48 | 38.48 | 38.242 | 116 |
Mar 28 2024 | 38.8147 | -0.04 | -0.10% | 38.82 | 38.86 | 38.80 | 527 |
Mar 27 2024 | 38.855 | 0.22 | 0.57% | 38.855 | 38.855 | 38.855 | 2 |
Mar 26 2024 | 38.6344 | -0.23 | -0.58% | 38.78 | 39.00 | 38.6344 | 2,477 |
Mar 25 2024 | 38.86 | 0.10 | 0.26% | 38.70 | 38.91 | 38.70 | 5,585 |
Mar 22 2024 | 38.76 | -0.15 | -0.39% | 38.87 | 38.87 | 38.76 | 798 |
Mar 21 2024 | 38.9118 | 0.47 | 1.21% | 38.65 | 38.9118 | 38.5301 | 1,314 |
Mar 20 2024 | 38.4454 | 0.13 | 0.33% | 38.40 | 38.4454 | 38.40 | 5 |
Mar 19 2024 | 38.32 | 0.16 | 0.43% | 38.28 | 38.32 | 38.28 | 3,825 |
Mar 18 2024 | 38.1565 | -0.01 | -0.02% | 38.2167 | 38.2167 | 38.1565 | 1,080 |
Mar 15 2024 | 38.165 | -0.06 | -0.15% | 38.165 | 38.165 | 38.165 | 1 |
Mar 14 2024 | 38.2216 | -0.13 | -0.35% | 38.42 | 38.42 | 38.2216 | 43 |
Mar 13 2024 | 38.355 | -0.03 | -0.07% | 38.45 | 38.45 | 38.35 | 3,213 |
Mar 12 2024 | 38.38 | -0.09 | -0.22% | 38.39 | 38.519 | 38.38 | 1,927 |
Mar 11 2024 | 38.465 | -0.02 | -0.04% | 38.48 | 38.4942 | 38.465 | 714 |
Mar 08 2024 | 38.4803 | -0.07 | -0.18% | 38.4803 | 38.4803 | 38.4803 | 689 |
Mar 07 2024 | 38.55 | 0.20 | 0.52% | 38.49 | 38.55 | 38.182 | 972 |
Mar 06 2024 | 38.35 | 0.07 | 0.18% | 38.32 | 38.4434 | 38.32 | 1,512 |
Mar 05 2024 | 38.2798 | 0.07 | 0.18% | 38.21 | 38.33 | 37.40 | 9,459 |