Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AERG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.025 | 0.12 | 6.02% | 1.94 | 2.075 | 1.90 | 122,010 |
| Apr 25 2024 | 1.91 | 0.00 | 0.00% | 1.88 | 1.99 | 1.85 | 24,847 |
| Apr 24 2024 | 1.91 | 0.00 | 0.00% | 1.93 | 1.955 | 1.90 | 23,507 |
| Apr 23 2024 | 1.91 | -0.02 | -1.04% | 1.91 | 2.0025 | 1.88 | 77,526 |
| Apr 22 2024 | 1.93 | 0.03 | 1.58% | 1.87 | 1.935 | 1.86 | 31,525 |
| Apr 19 2024 | 1.90 | 0.02 | 1.06% | 1.85 | 1.9175 | 1.74 | 108,115 |
| Apr 18 2024 | 1.88 | 0.07 | 3.87% | 1.865 | 1.90 | 1.84 | 13,845 |
| Apr 17 2024 | 1.81 | -0.09 | -4.49% | 1.91 | 1.935 | 1.81 | 77,356 |
| Apr 16 2024 | 1.895 | -0.01 | -0.52% | 1.90 | 1.90 | 1.86 | 8,123 |
| Apr 15 2024 | 1.905 | -0.03 | -1.30% | 1.86 | 1.915 | 1.73 | 83,353 |
| Apr 12 2024 | 1.93 | -0.03 | -1.53% | 1.945 | 1.945 | 1.84 | 79,137 |
| Apr 11 2024 | 1.96 | 0.00 | 0.20% | 1.95 | 1.98 | 1.93 | 16,351 |
| Apr 10 2024 | 1.956 | -0.02 | -0.96% | 1.92 | 2.00 | 1.92 | 9,293 |
| Apr 09 2024 | 1.975 | 0.02 | 1.02% | 1.955 | 1.975 | 1.93 | 13,201 |
| Apr 08 2024 | 1.955 | 0.04 | 1.82% | 1.93 | 1.99 | 1.92 | 4,588 |
| Apr 05 2024 | 1.92 | 0.05 | 2.89% | 1.92 | 1.94 | 1.90 | 9,498 |
| Apr 04 2024 | 1.866 | -0.12 | -6.23% | 2.00 | 2.00 | 1.85 | 79,740 |
| Apr 03 2024 | 1.99 | 0.02 | 1.02% | 1.98 | 1.995 | 1.93 | 27,301 |
| Apr 02 2024 | 1.97 | -0.02 | -1.10% | 1.99 | 1.99 | 1.95 | 17,886 |
| Apr 01 2024 | 1.992 | -0.03 | -1.39% | 2.02 | 2.02 | 1.98 | 26,375 |
| Mar 28 2024 | 2.02 | -0.08 | -3.81% | 1.97 | 2.055 | 1.97 | 90,470 |
| Mar 27 2024 | 2.10 | 0.10 | 4.74% | 2.006 | 2.10 | 1.95 | 160,968 |
| Mar 26 2024 | 2.005 | 0.05 | 2.82% | 2.00 | 2.005 | 1.95 | 54,201 |
| Mar 25 2024 | 1.95 | -0.06 | -2.99% | 2.015 | 2.03 | 1.93 | 88,753 |
| Mar 22 2024 | 2.01 | -0.01 | -0.50% | 2.02 | 2.07 | 2.007 | 28,558 |
| Mar 21 2024 | 2.02 | -0.01 | -0.35% | 2.02 | 2.035 | 1.97 | 61,509 |
| Mar 20 2024 | 2.027 | 0.00 | -0.15% | 2.02 | 2.06 | 2.00 | 137,470 |
| Mar 19 2024 | 2.03 | 0.04 | 2.01% | 1.98 | 2.075 | 1.98 | 120,980 |
| Mar 18 2024 | 1.99 | 0.00 | 0.00% | 1.975 | 2.03 | 1.93 | 51,663 |
| Mar 15 2024 | 1.99 | -0.01 | -0.50% | 1.985 | 2.035 | 1.985 | 87,082 |
| Mar 14 2024 | 2.00 | -0.03 | -1.23% | 2.05 | 2.05 | 1.98 | 52,587 |
| Mar 13 2024 | 2.025 | 0.02 | 1.25% | 2.00 | 2.08 | 1.985 | 70,218 |
| Mar 12 2024 | 2.00 | -0.03 | -1.23% | 2.03 | 2.0625 | 1.97 | 87,583 |
| Mar 11 2024 | 2.025 | 0.06 | 3.05% | 1.96 | 2.05 | 1.92 | 26,515 |
| Mar 08 2024 | 1.965 | 0.06 | 2.88% | 1.91 | 1.99 | 1.88 | 18,956 |
| Mar 07 2024 | 1.91 | -0.06 | -3.05% | 1.94 | 2.01 | 1.91 | 46,237 |
| Mar 06 2024 | 1.97 | -0.01 | -0.51% | 1.98 | 2.00 | 1.81 | 74,563 |
| Mar 05 2024 | 1.98 | -0.02 | -1.08% | 2.01 | 2.10 | 1.97 | 140,167 |
| Mar 04 2024 | 2.0017 | 0.06 | 3.18% | 1.90 | 2.07 | 1.90 | 165,430 |
| Mar 01 2024 | 1.94 | 0.05 | 2.65% | 1.89 | 2.005 | 1.86 | 140,241 |
| Feb 29 2024 | 1.89 | 0.04 | 2.16% | 1.875 | 1.96 | 1.85 | 80,230 |
| Feb 28 2024 | 1.85 | -0.06 | -3.14% | 1.9035 | 1.93 | 1.85 | 16,671 |
| Feb 27 2024 | 1.91 | 0.01 | 0.53% | 1.90 | 1.945 | 1.82 | 24,303 |
| Feb 26 2024 | 1.90 | -0.02 | -0.78% | 1.94 | 1.94 | 1.82 | 24,933 |
| Feb 23 2024 | 1.915 | 0.11 | 5.80% | 1.80 | 1.95 | 1.71 | 139,438 |
| Feb 22 2024 | 1.81 | 0.05 | 2.84% | 1.775 | 1.84 | 1.70 | 96,991 |
| Feb 21 2024 | 1.76 | -0.07 | -3.77% | 1.85 | 1.85 | 1.68 | 56,884 |
| Feb 20 2024 | 1.829 | -0.02 | -1.14% | 1.8524 | 1.86 | 1.80 | 30,614 |
| Feb 16 2024 | 1.85 | 0.06 | 3.18% | 1.888 | 2.095 | 1.81 | 308,880 |
| Feb 15 2024 | 1.793 | 0.05 | 3.05% | 1.73 | 1.80 | 1.70 | 105,279 |
| Feb 14 2024 | 1.74 | -0.04 | -2.25% | 1.79 | 1.79 | 1.728 | 35,846 |
| Feb 13 2024 | 1.78 | -0.09 | -4.56% | 1.82 | 1.87 | 1.77 | 21,091 |
| Feb 12 2024 | 1.865 | -0.04 | -1.84% | 1.93 | 1.93 | 1.85 | 34,794 |
| Feb 09 2024 | 1.90 | 0.02 | 1.06% | 1.86 | 1.935 | 1.80 | 87,312 |
| Feb 08 2024 | 1.88 | 0.11 | 6.21% | 1.82 | 1.90 | 1.77 | 176,175 |
| Feb 07 2024 | 1.77 | -0.08 | -4.32% | 1.87 | 1.87 | 1.77 | 11,864 |
| Feb 06 2024 | 1.85 | 0.02 | 1.09% | 1.835 | 1.85 | 1.82 | 44,303 |
| Feb 05 2024 | 1.83 | 0.01 | 0.27% | 1.83 | 1.88 | 1.82 | 58,214 |
| Feb 02 2024 | 1.825 | -0.02 | -0.82% | 1.80 | 1.85 | 1.75 | 52,074 |
| Feb 01 2024 | 1.84 | -0.07 | -3.66% | 1.905 | 1.91 | 1.81 | 16,810 |
| Jan 31 2024 | 1.91 | 0.03 | 1.87% | 1.88 | 1.935 | 1.87 | 120,003 |
| Jan 30 2024 | 1.875 | 0.00 | 0.27% | 1.88 | 2.00 | 1.87 | 134,251 |
| Jan 29 2024 | 1.87 | -0.06 | -3.11% | 1.97 | 1.97 | 1.86 | 36,924 |
