AEBI | AEBI SCHM HLDG N | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

AEBI SCHM HLDG N (AEBI)

NASDAQ

$10.90-$0.010 (-0.09%)

Price as of Oct 02, 2026 7:30 PM EDT

$865.2M
Market Cap
-11.31%
1-Year Change
Farm & Heavy Construction Machinery
Industry

1 Month
-14.77%

Low Price$10.58

High Price$12.95
3 Months
-9.58%

Low Price$10.58

High Price$13.72
1 Year
-11.31%

Low Price$9.20

High Price$15.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	11.05	11.18	10.88	10.91	+1.68%	322,653
10/01/2026	10.50	11.12	10.33	10.73	+1.42%	471,907
09/30/2026	10.88	10.90	10.55	10.58	-2.40%	412,128
09/29/2026	10.79	10.91	10.65	10.84	+0.56%	386,510
09/28/2026	10.90	10.93	10.59	10.78	-2.00%	505,900
09/25/2026	11.22	11.59	10.61	11.00	-1.96%	779,908
09/24/2026	11.61	11.91	10.89	11.22	-3.28%	509,635
09/23/2026	11.96	12.00	11.58	11.60	-3.41%	302,027
09/22/2026	12.28	12.32	11.99	12.01	-0.41%	391,834
09/21/2026	12.09	12.14	11.89	12.06	+0.58%	156,958
09/18/2026	11.95	12.07	11.85	11.99	+0.25%	301,052
09/17/2026	12.19	12.34	11.93	11.96	-0.17%	122,053
09/16/2026	12.09	12.24	11.76	11.98	-0.17%	181,395
09/15/2026	12.03	12.15	11.78	12.00	-0.25%	213,162
09/14/2026	11.91	12.09	11.72	12.03	-0.25%	320,807
09/11/2026	12.18	12.76	11.95	12.06	+0.58%	194,777
09/10/2026	12.17	12.28	11.91	11.99	-2.99%	278,424
09/09/2026	12.32	12.69	12.00	12.36	-0.72%	250,216
09/08/2026	12.97	13.03	12.42	12.45	-3.86%	294,122
09/04/2026	12.48	12.97	12.48	12.95	+3.02%	198,535
09/03/2026	12.98	13.00	12.38	12.57	-1.80%	295,457
09/02/2026	12.16	12.86	12.04	12.80	+6.22%	491,984
09/01/2026	12.48	12.48	11.94	12.05	-4.74%	417,495
08/31/2026	12.34	12.75	12.27	12.65	+2.43%	482,916
08/28/2026	12.47	13.04	12.27	12.35	0.00%	548,493
08/27/2026	12.32	12.48	12.03	12.35	0.00%	1,220,237
08/26/2026	12.42	12.50	11.99	12.35	-0.08%	321,338
08/25/2026	12.33	12.78	11.95	12.36	+1.23%	640,053
08/24/2026	12.39	12.40	12.05	12.21	-0.89%	233,834
08/21/2026	12.02	12.36	11.64	12.32	+3.44%	165,434
08/20/2026	12.40	12.41	11.75	11.91	-3.91%	314,645
08/20/2026	$0.03 Dividend
08/19/2026	12.18	12.75	12.15	12.40	+2.81%	488,943
08/18/2026	12.27	12.42	11.94	12.06	-2.58%	239,401
08/17/2026	12.69	13.06	12.36	12.38	-2.44%	250,618
08/14/2026	13.80	14.07	12.33	12.68	-7.16%	1,222,720
08/13/2026	13.62	14.92	13.45	13.66	+5.39%	1,522,087
08/13/2026	$0.14 Earnings
08/12/2026	13.03	13.08	12.65	12.96	+0.93%	541,249
08/11/2026	12.68	12.88	12.54	12.84	+0.94%	341,626
08/10/2026	12.99	13.12	12.69	12.72	-2.75%	181,032
08/07/2026	12.77	13.24	12.77	13.08	+1.39%	250,969
08/06/2026	13.02	13.46	12.84	12.90	-1.30%	216,807
08/05/2026	13.34	13.45	12.73	13.07	-2.02%	231,791
08/04/2026	13.46	13.60	13.15	13.34	+0.45%	237,403
08/03/2026	13.09	13.38	12.99	13.28	+3.26%	258,834
07/31/2026	13.02	13.22	12.51	12.86	-0.62%	232,063
07/30/2026	13.26	13.29	12.68	12.94	-0.92%	292,947
07/29/2026	13.58	13.58	12.72	13.06	-4.80%	382,476
07/28/2026	13.14	13.80	13.03	13.72	+4.48%	323,728
07/27/2026	13.25	13.35	12.88	13.13	+0.53%	164,398
07/24/2026	13.47	13.48	12.78	13.06	-2.17%	320,532
07/23/2026	13.17	13.65	13.09	13.35	+0.22%	320,128
07/22/2026	13.07	13.55	13.05	13.32	+2.53%	377,308
07/21/2026	12.73	13.12	12.53	12.99	+2.12%	360,517
07/20/2026	12.76	12.77	12.43	12.72	-0.08%	534,415
07/17/2026	12.82	13.00	12.48	12.73	-3.48%	353,144
07/16/2026	12.56	13.34	12.56	13.19	+5.00%	320,585
07/15/2026	12.13	12.67	12.10	12.56	+4.39%	389,308
07/14/2026	11.92	12.27	11.57	12.04	+1.43%	352,674
07/13/2026	11.56	12.21	11.56	11.87	+1.54%	258,315
07/10/2026	11.26	12.00	11.26	11.69	+3.81%	249,427
07/09/2026	11.42	11.47	11.08	11.26	-1.05%	252,160
07/08/2026	11.41	11.98	11.23	11.38	-1.21%	307,963
07/07/2026	11.63	11.63	11.15	11.52	-1.28%	314,586
07/06/2026	12.08	12.46	11.62	11.67	-3.31%	222,624
07/02/2026	12.46	12.97	11.86	12.07	-2.03%	279,794
07/01/2026	12.52	12.92	12.23	12.32	-1.67%	172,771
06/30/2026	12.62	12.99	12.33	12.52	-1.10%	254,934
06/29/2026	13.05	13.26	12.48	12.66	-2.98%	404,250
06/26/2026	13.07	13.47	12.93	13.05	-0.91%	1,030,772
06/25/2026	12.88	13.22	12.83	13.17	+3.37%	208,625
06/24/2026	12.40	12.98	12.26	12.74	+2.82%	271,070
06/23/2026	12.43	12.70	12.25	12.40	-0.48%	170,729
06/22/2026	12.25	12.69	12.25	12.45	+1.22%	255,008
06/18/2026	12.19	12.41	12.09	12.31	+2.66%	355,531
06/17/2026	12.28	12.50	11.75	11.99	-2.20%	191,330
06/16/2026	12.25	12.35	11.88	12.26	+0.66%	138,342
06/15/2026	12.58	12.77	12.12	12.18	-1.13%	110,231
06/12/2026	12.26	12.67	12.03	12.32	+1.06%	162,037
06/11/2026	11.99	12.27	11.78	12.19	+2.52%	210,585
06/10/2026	12.17	12.40	11.87	11.89	-2.30%	153,377
06/09/2026	12.02	12.40	11.78	12.17	+2.09%	159,141
06/08/2026	11.58	12.08	11.55	11.92	+3.74%	222,736
06/05/2026	12.10	12.12	11.41	11.49	-5.15%	108,082
06/05/2026	$0.03 Dividend
06/04/2026	11.97	12.23	11.93	12.11	+2.01%	164,941
06/03/2026	12.09	12.23	11.76	11.87	-3.09%	153,038
06/02/2026	12.39	12.52	12.11	12.25	-1.68%	145,480
06/01/2026	12.39	12.54	12.05	12.46	+0.24%	228,908
05/29/2026	12.82	12.90	12.34	12.43	-3.33%	276,919
05/28/2026	12.68	12.89	12.49	12.86	+0.78%	185,245
05/27/2026	12.66	12.94	11.96	12.76	+0.79%	153,047
05/26/2026	12.27	12.85	12.24	12.66	+5.04%	259,733
05/22/2026	11.99	12.09	11.74	12.05	+2.02%	191,614
05/21/2026	11.87	11.94	11.31	11.81	-3.26%	213,039
05/20/2026	12.09	12.36	11.71	12.21	+8.50%	368,703
05/19/2026	12.32	12.32	11.18	11.25	-9.09%	347,093
05/18/2026	11.93	12.50	11.93	12.38	+3.67%	429,738
05/15/2026	11.25	11.95	11.22	11.94	+7.53%	400,217