Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 0.8335 | -0.115 | -12.12% | 0.93 | 0.9305 | 0.8016 | 339,104 |
| Aug 29 2024 | 0.9485 | -0.0015 | -0.16% | 0.9437 | 0.9609 | 0.90 | 39,133 |
| Aug 28 2024 | 0.95 | 0.0349 | 3.81% | 0.9391 | 0.97 | 0.92 | 85,283 |
| Aug 27 2024 | 0.9151 | -0.0185 | -1.98% | 0.9102 | 0.9506 | 0.9102 | 43,151 |
| Aug 26 2024 | 0.9336 | -0.039 | -4.01% | 0.9635 | 0.989999 | 0.915 | 91,293 |
| Aug 23 2024 | 0.9726 | 0.0026 | 0.27% | 0.9444 | 0.9993 | 0.9444 | 51,489 |
| Aug 22 2024 | 0.97 | -0.01 | -1.02% | 1.00 | 1.00 | 0.9658 | 33,218 |
| Aug 21 2024 | 0.98 | -0.01 | -1.01% | 0.9881 | 1.00 | 0.9284 | 153,526 |
| Aug 20 2024 | 0.99 | -0.01 | -1.00% | 1.00 | 1.00 | 0.96 | 73,773 |
| Aug 19 2024 | 1.00 | -0.02 | -1.96% | 0.98 | 1.02 | 0.98 | 83,116 |
| Aug 16 2024 | 1.02 | -0.03 | -2.86% | 1.0602 | 1.10 | 1.01 | 89,069 |
| Aug 15 2024 | 1.05 | 0.04 | 3.96% | 1.00 | 1.05 | 1.00 | 44,364 |
| Aug 14 2024 | 1.01 | 0.02 | 2.02% | 1.00 | 1.02 | 0.98 | 63,434 |
| Aug 13 2024 | 0.99 | -0.0098 | -0.98% | 1.04 | 1.04 | 0.97 | 97,585 |
| Aug 12 2024 | 0.9998 | -0.0402 | -3.87% | 1.05 | 1.05 | 0.99 | 123,408 |
| Aug 09 2024 | 1.04 | 0.05 | 4.86% | 1.00 | 1.06 | 0.9917 | 236,572 |
| Aug 08 2024 | 0.9918 | 0.0072 | 0.73% | 0.9581 | 1.0199 | 0.9479 | 51,914 |
| Aug 07 2024 | 0.9846 | 0.0611 | 6.62% | 0.9772 | 1.02 | 0.925 | 187,467 |
| Aug 06 2024 | 0.9235 | -0.0965 | -9.46% | 0.97 | 1.03 | 0.80 | 587,357 |
| Aug 05 2024 | 1.02 | -0.03 | -2.86% | 0.95 | 1.02 | 0.95 | 168,123 |
| Aug 02 2024 | 1.05 | -0.10 | -8.70% | 1.21 | 1.24 | 0.9994 | 804,643 |
| Aug 01 2024 | 1.15 | -0.57 | -33.14% | 1.70 | 1.74 | 1.04 | 631,262 |
| Jul 31 2024 | 1.72 | -0.23 | -11.79% | 1.91 | 1.98 | 1.68 | 518,420 |
| Jul 30 2024 | 1.95 | -0.07 | -3.47% | 2.00 | 2.05 | 1.78 | 344,280 |
| Jul 29 2024 | 2.02 | -0.61 | -23.19% | 2.62 | 2.6552 | 1.99 | 781,185 |
| Jul 26 2024 | 2.63 | -0.30 | -10.24% | 2.94 | 2.96 | 2.52 | 393,235 |
| Jul 25 2024 | 2.93 | 0.29 | 10.98% | 2.60 | 2.9904 | 2.60 | 607,985 |
| Jul 24 2024 | 2.64 | 0.10 | 3.94% | 2.47 | 2.77 | 2.45 | 433,948 |
| Jul 23 2024 | 2.54 | 0.15 | 6.28% | 2.35 | 2.84 | 2.35 | 770,023 |
| Jul 22 2024 | 2.39 | 0.14 | 6.22% | 2.35 | 2.433 | 2.26 | 347,544 |
| Jul 19 2024 | 2.25 | -0.31 | -12.11% | 2.52 | 2.52 | 2.20 | 489,090 |
| Jul 18 2024 | 2.56 | -0.08 | -3.03% | 2.57 | 2.90 | 2.51 | 1,028,687 |
| Jul 17 2024 | 2.64 | -0.22 | -7.69% | 2.81 | 2.81 | 2.40 | 1,853,482 |
| Jul 16 2024 | 2.86 | 0.58 | 25.44% | 2.53 | 3.33 | 2.50 | 38,178,746 |
| Jul 15 2024 | 2.28 | 0.88 | 62.86% | 1.83 | 3.74 | 1.58 | 56,673,550 |
| Jul 12 2024 | 1.40 | 0.34 | 32.08% | 1.13 | 1.41 | 1.11 | 184,167 |
| Jul 11 2024 | 1.06 | 0.02 | 1.92% | 1.09 | 1.09 | 1.05 | 13,051 |
| Jul 10 2024 | 1.04 | -0.06 | -5.45% | 1.09 | 1.0999 | 1.0396 | 14,790 |
| Jul 09 2024 | 1.10 | 0.08 | 7.84% | 1.05 | 1.10 | 1.00 | 33,398 |
| Jul 08 2024 | 1.02 | 0.04 | 4.34% | 1.02 | 1.03 | 1.00 | 8,164 |
| Jul 05 2024 | 0.9776 | 0.01705 | 1.78% | 0.99 | 1.02 | 0.97 | 8,453 |
| Jul 03 2024 | 0.96055 | -0.04945 | -4.90% | 0.96 | 1.01 | 0.96 | 13,007 |
| Jul 02 2024 | 1.01 | -0.03 | -2.88% | 1.04 | 1.07 | 1.005 | 18,547 |
| Jul 01 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.10 | 0.96655 | 46,391 |
| Jun 28 2024 | 1.05 | -0.01 | -0.94% | 1.09 | 1.09 | 0.9176 | 65,696 |
| Jun 27 2024 | 1.06 | 0.05 | 4.95% | 1.01 | 1.1039 | 1.01 | 22,977 |
| Jun 26 2024 | 1.01 | -0.06 | -5.61% | 1.11 | 1.11 | 1.01 | 10,759 |
| Jun 25 2024 | 1.07 | 0.06 | 5.94% | 1.02 | 1.18 | 1.0101 | 64,789 |
| Jun 24 2024 | 1.01 | -0.08 | -7.34% | 1.13 | 1.15 | 1.01 | 39,213 |
| Jun 21 2024 | 1.09 | -0.18 | -14.17% | 1.28 | 1.41 | 1.09 | 85,747 |
| Jun 20 2024 | 1.27 | -0.07 | -5.22% | 1.37 | 1.40 | 1.25 | 53,598 |
| Jun 18 2024 | 1.34 | -0.21 | -13.55% | 1.47 | 1.5499 | 1.34 | 38,324 |
| Jun 17 2024 | 1.55 | 0.16 | 11.51% | 1.41 | 1.60 | 1.41 | 63,037 |
| Jun 14 2024 | 1.39 | 0.03 | 2.21% | 1.36 | 1.43 | 1.35 | 24,519 |
| Jun 13 2024 | 1.36 | -0.15 | -9.93% | 1.54 | 1.54 | 1.36 | 40,999 |
| Jun 12 2024 | 1.51 | 0.03 | 2.03% | 1.48 | 1.5699 | 1.46 | 35,597 |
| Jun 11 2024 | 1.48 | -0.02 | -1.33% | 1.57 | 1.62 | 1.48 | 34,356 |
| Jun 10 2024 | 1.50 | -0.18 | -10.71% | 1.67 | 1.68 | 1.50 | 34,139 |
| Jun 07 2024 | 1.68 | 0.04 | 2.44% | 1.59 | 1.80 | 1.56 | 43,570 |
| Jun 06 2024 | 1.64 | 0.09 | 5.81% | 1.54 | 1.69 | 1.50 | 45,580 |
| Jun 05 2024 | 1.55 | -0.01 | -0.64% | 1.57 | 1.61 | 1.49 | 46,062 |
| Jun 04 2024 | 1.56 | -0.08 | -4.88% | 1.62 | 1.63 | 1.55 | 18,190 |
| Jun 03 2024 | 1.64 | 0.06 | 3.80% | 1.56 | 1.64 | 1.53 | 24,391 |
