AEBI | AEBI SCHM HLDG N | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

AEBI SCHM HLDG N (AEBI)

NASDAQ

$10.13-$0.12 (-1.12%)

Price as of Nov 13, 2026 1:09 PM EST

$812.0M
Market Cap
-7.62%
1-Year Change
Farm & Heavy Construction Machinery
Industry

1 Month
-7.03%

Low Price$10.24

High Price$11.76
3 Months
-20.83%

Low Price$10.24

High Price$12.92
1 Year
-7.62%

Low Price$9.18

High Price$15.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	10.67	10.84	10.17	10.24	-4.03%	751,755
11/12/2026	$0.03 Dividend
11/11/2026	10.82	11.06	10.00	10.67	-4.25%	788,862
11/11/2026	$0.14 Earnings
11/10/2026	11.36	11.85	10.99	11.14	-2.10%	259,002
11/09/2026	11.47	11.57	11.12	11.38	+2.15%	289,285
11/06/2026	10.96	11.29	10.93	11.14	+0.90%	155,740
11/05/2026	11.61	11.67	10.91	11.04	-4.82%	236,544
11/04/2026	11.86	12.08	11.48	11.60	+0.69%	185,896
11/03/2026	11.82	11.87	11.49	11.52	-2.04%	177,983
11/02/2026	11.47	11.98	11.47	11.76	+3.97%	210,370
10/30/2026	11.40	11.50	11.21	11.31	-0.79%	156,239
10/29/2026	11.36	11.53	11.17	11.40	+0.35%	173,012
10/28/2026	11.10	11.41	11.10	11.36	+2.34%	264,256
10/27/2026	11.12	11.16	10.96	11.10	0.00%	139,090
10/26/2026	11.07	11.46	10.98	11.10	+0.72%	126,479
10/23/2026	10.98	11.37	10.89	11.02	-1.25%	167,147
10/22/2026	11.25	11.34	10.88	11.16	-0.36%	231,098
10/21/2026	11.22	11.26	11.05	11.20	+0.72%	142,758
10/20/2026	11.00	11.21	10.96	11.12	+1.36%	174,457
10/19/2026	11.07	11.09	10.90	10.97	-0.81%	155,761
10/16/2026	11.20	11.35	11.00	11.06	-1.16%	207,635
10/15/2026	11.15	11.28	10.97	11.19	+1.26%	163,444
10/14/2026	11.01	11.14	10.93	11.05	-1.42%	285,347
10/13/2026	11.11	11.24	10.91	11.21	+1.81%	248,950
10/12/2026	10.95	11.11	10.76	11.01	+0.18%	193,111
10/09/2026	10.94	11.06	10.78	10.99	-0.09%	181,150
10/08/2026	10.85	11.05	10.78	11.00	+0.73%	383,638
10/07/2026	11.12	11.12	10.44	10.92	-3.27%	975,489
10/06/2026	11.24	11.39	11.08	11.29	+1.62%	291,371
10/05/2026	10.89	11.18	10.58	11.11	+2.11%	358,258
10/02/2026	11.02	11.15	10.85	10.88	+1.68%	322,653
10/01/2026	10.48	11.09	10.31	10.70	+1.42%	471,907
09/30/2026	10.85	10.87	10.53	10.56	-2.40%	412,128
09/29/2026	10.76	10.88	10.62	10.81	+0.56%	386,510
09/28/2026	10.87	10.90	10.57	10.75	-2.00%	505,900
09/25/2026	11.19	11.56	10.59	10.97	-1.96%	779,908
09/24/2026	11.58	11.88	10.86	11.19	-3.28%	509,635
09/23/2026	11.93	11.97	11.55	11.57	-3.41%	302,027
09/22/2026	12.25	12.29	11.96	11.98	-0.41%	391,834
09/21/2026	12.06	12.11	11.86	12.03	+0.58%	156,958
09/18/2026	11.92	12.04	11.82	11.96	+0.25%	301,052
09/17/2026	12.16	12.31	11.90	11.93	-0.17%	122,053
09/16/2026	12.06	12.21	11.73	11.95	-0.17%	181,395
09/15/2026	12.00	12.12	11.75	11.97	-0.25%	213,162
09/14/2026	11.88	12.06	11.69	12.00	-0.25%	320,807
09/11/2026	12.15	12.73	11.92	12.03	+0.58%	194,777
09/10/2026	12.14	12.25	11.88	11.96	-2.99%	278,424
09/09/2026	12.29	12.66	11.97	12.33	-0.72%	250,216
09/08/2026	12.94	13.00	12.39	12.42	-3.86%	294,122
09/04/2026	12.45	12.94	12.45	12.92	+3.02%	198,535
09/03/2026	12.95	12.97	12.35	12.54	-1.80%	295,457
09/02/2026	12.13	12.83	12.01	12.77	+6.22%	491,984
09/01/2026	12.45	12.45	11.91	12.02	-4.74%	417,495
08/31/2026	12.31	12.72	12.24	12.62	+2.43%	482,916
08/28/2026	12.44	13.01	12.24	12.32	0.00%	548,493
08/27/2026	12.29	12.45	12.00	12.32	0.00%	1,220,237
08/26/2026	12.39	12.47	11.97	12.32	-0.08%	321,338
08/25/2026	12.30	12.75	11.92	12.33	+1.23%	640,053
08/24/2026	12.36	12.37	12.02	12.18	-0.89%	233,834
08/21/2026	11.99	12.33	11.61	12.29	+3.44%	165,434
08/20/2026	12.37	12.38	11.72	11.88	-3.91%	314,645
08/20/2026	$0.03 Dividend
08/19/2026	12.15	12.72	12.12	12.37	+2.81%	488,943
08/18/2026	12.24	12.40	11.91	12.03	-2.58%	239,401
08/17/2026	12.66	13.03	12.33	12.35	-2.44%	250,618
08/14/2026	13.76	14.04	12.30	12.65	-7.16%	1,222,720
08/13/2026	13.59	14.88	13.42	13.63	+5.39%	1,522,087
08/13/2026	$0.14 Earnings
08/12/2026	13.00	13.05	12.62	12.93	+0.93%	541,249
08/11/2026	12.65	12.85	12.52	12.81	+0.94%	341,626
08/10/2026	12.96	13.09	12.66	12.69	-2.75%	181,032
08/07/2026	12.74	13.20	12.74	13.05	+1.39%	250,969
08/06/2026	12.99	13.43	12.81	12.87	-1.30%	216,807
08/05/2026	13.31	13.42	12.70	13.04	-2.02%	231,791
08/04/2026	13.43	13.57	13.12	13.31	+0.45%	237,403
08/03/2026	13.06	13.35	12.96	13.25	+3.26%	258,834
07/31/2026	12.99	13.19	12.49	12.83	-0.62%	232,063
07/30/2026	13.23	13.26	12.65	12.91	-0.92%	292,947
07/29/2026	13.55	13.55	12.69	13.03	-4.80%	382,476
07/28/2026	13.11	13.77	13.00	13.69	+4.48%	323,728
07/27/2026	13.22	13.32	12.85	13.10	+0.53%	164,398
07/24/2026	13.44	13.45	12.75	13.03	-2.17%	320,532
07/23/2026	13.14	13.62	13.06	13.32	+0.22%	320,128
07/22/2026	13.04	13.52	13.02	13.29	+2.53%	377,308
07/21/2026	12.70	13.09	12.50	12.96	+2.12%	360,517
07/20/2026	12.73	12.74	12.41	12.69	-0.08%	534,415
07/17/2026	12.79	12.97	12.46	12.70	-3.48%	353,144
07/16/2026	12.54	13.31	12.53	13.16	+5.00%	320,585
07/15/2026	12.10	12.64	12.07	12.54	+4.39%	389,308
07/14/2026	11.89	12.24	11.54	12.01	+1.43%	352,674
07/13/2026	11.53	12.18	11.53	11.84	+1.54%	258,315
07/10/2026	11.23	11.97	11.23	11.66	+3.81%	249,427
07/09/2026	11.39	11.44	11.06	11.23	-1.05%	252,160
07/08/2026	11.38	11.95	11.20	11.35	-1.21%	307,963
07/07/2026	11.60	11.60	11.12	11.49	-1.28%	314,586
07/06/2026	12.05	12.43	11.59	11.64	-3.31%	222,624
07/02/2026	12.44	12.94	11.83	12.04	-2.03%	279,794
07/01/2026	12.50	12.89	12.20	12.29	-1.67%	172,771
06/30/2026	12.60	12.96	12.30	12.50	-1.10%	254,934