Aethlon Medical, Inc. (AEMD)
NASDAQ: AEMD · Real-Time Price · USD
3.700
-0.330 (-8.19%)
At close: Dec 5, 2025, 4:00 PM EST
3.810
+0.110 (2.97%)
After-hours: Dec 5, 2025, 7:55 PM EST
Aethlon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.65 | 3.75 | 3.48 | 3.70 | 3.70 | -8.19% | 184,566 |
| Dec 4, 2025 | 3.68 | 4.08 | 3.57 | 4.03 | 4.03 | 8.92% | 182,690 |
| Dec 3, 2025 | 3.60 | 3.74 | 3.53 | 3.70 | 3.70 | -23.49% | 328,090 |
| Dec 2, 2025 | 4.33 | 4.95 | 4.22 | 4.84 | 4.84 | 14.87% | 806,270 |
| Dec 1, 2025 | 4.45 | 4.45 | 4.18 | 4.21 | 4.21 | -5.18% | 10,776 |
| Nov 28, 2025 | 4.15 | 4.47 | 3.87 | 4.44 | 4.44 | 3.02% | 8,944 |
| Nov 26, 2025 | 4.19 | 4.39 | 4.10 | 4.31 | 4.31 | 6.16% | 20,845 |
| Nov 25, 2025 | 4.13 | 4.22 | 3.99 | 4.06 | 4.06 | -1.22% | 14,464 |
| Nov 24, 2025 | 3.67 | 4.19 | 3.64 | 4.11 | 4.11 | 13.22% | 44,397 |
| Nov 21, 2025 | 3.58 | 3.71 | 3.42 | 3.63 | 3.63 | 1.68% | 29,042 |
| Nov 20, 2025 | 3.73 | 3.80 | 3.55 | 3.57 | 3.57 | -5.31% | 18,485 |
| Nov 19, 2025 | 3.93 | 4.10 | 3.53 | 3.77 | 3.77 | -10.24% | 46,250 |
| Nov 18, 2025 | 4.01 | 4.20 | 3.90 | 4.20 | 4.20 | 3.70% | 16,458 |
| Nov 17, 2025 | 5.04 | 5.04 | 4.05 | 4.05 | 4.05 | -18.18% | 67,621 |
| Nov 14, 2025 | 4.65 | 5.13 | 4.48 | 4.95 | 4.95 | 4.43% | 30,848 |
| Nov 13, 2025 | 4.28 | 4.95 | 4.20 | 4.74 | 4.74 | 12.86% | 51,136 |
| Nov 12, 2025 | 4.25 | 4.28 | 4.13 | 4.20 | 4.20 | -3.23% | 54,218 |
| Nov 11, 2025 | 4.39 | 4.49 | 4.16 | 4.34 | 4.34 | -0.23% | 26,682 |
| Nov 10, 2025 | 4.20 | 4.49 | 4.16 | 4.35 | 4.35 | 3.82% | 52,113 |
| Nov 7, 2025 | 4.20 | 4.22 | 4.02 | 4.19 | 4.19 | -1.64% | 21,573 |
| Nov 6, 2025 | 4.44 | 4.45 | 4.23 | 4.26 | 4.26 | -5.54% | 28,684 |
| Nov 5, 2025 | 4.45 | 4.51 | 4.33 | 4.51 | 4.51 | -0.22% | 31,677 |
| Nov 4, 2025 | 4.90 | 4.90 | 4.40 | 4.52 | 4.52 | -8.13% | 61,969 |
| Nov 3, 2025 | 5.23 | 5.24 | 4.90 | 4.92 | 4.92 | -6.46% | 44,484 |
| Oct 31, 2025 | 5.29 | 5.38 | 5.10 | 5.26 | 5.26 | -3.13% | 41,087 |
| Oct 30, 2025 | 5.66 | 5.69 | 5.37 | 5.43 | 5.43 | -5.57% | 29,337 |
| Oct 29, 2025 | 5.43 | 5.89 | 5.10 | 5.75 | 5.75 | 5.89% | 103,258 |
| Oct 28, 2025 | 5.11 | 5.43 | 5.05 | 5.43 | 5.43 | 4.42% | 53,420 |
| Oct 27, 2025 | 5.35 | 5.39 | 5.17 | 5.20 | 5.20 | -3.53% | 17,631 |
| Oct 24, 2025 | 5.24 | 5.49 | 5.24 | 5.39 | 5.39 | 2.86% | 56,058 |
| Oct 23, 2025 | 4.85 | 5.27 | 4.85 | 5.24 | 5.24 | 8.04% | 60,965 |
| Oct 22, 2025 | 5.02 | 5.25 | 4.65 | 4.85 | 4.85 | -3.39% | 72,510 |
| Oct 21, 2025 | 5.52 | 5.61 | 4.92 | 5.02 | 5.02 | -8.89% | 80,360 |
| Oct 20, 2025 | 5.88 | 5.88 | 5.00 | 5.51 | 5.51 | 1.44% | 94,751 |
| Oct 17, 2025 | 5.60 | 5.75 | 5.08 | 5.43 | 5.43 | -1.68% | 82,969 |
| Oct 16, 2025 | 6.50 | 6.74 | 5.51 | 5.53 | 5.53 | -20.98% | 141,420 |
| Oct 15, 2025 | 7.10 | 7.14 | 6.81 | 6.99 | 6.99 | -0.11% | 16,262 |
| Oct 14, 2025 | 6.70 | 7.19 | 6.50 | 7.00 | 7.00 | 3.70% | 19,715 |
| Oct 13, 2025 | 6.92 | 7.18 | 6.60 | 6.75 | 6.75 | -2.63% | 29,364 |
| Oct 10, 2025 | 7.37 | 7.37 | 6.71 | 6.93 | 6.93 | -5.90% | 36,589 |
| Oct 9, 2025 | 7.40 | 7.60 | 7.23 | 7.37 | 7.37 | -2.75% | 24,066 |
| Oct 8, 2025 | 7.38 | 7.70 | 7.01 | 7.58 | 7.58 | 4.00% | 222,941 |
| Oct 7, 2025 | 7.72 | 7.90 | 7.10 | 7.28 | 7.28 | -5.82% | 94,779 |
| Oct 6, 2025 | 7.84 | 8.08 | 7.56 | 7.73 | 7.73 | -2.68% | 35,674 |
| Oct 3, 2025 | 7.71 | 8.27 | 7.66 | 7.95 | 7.95 | -0.58% | 29,850 |
| Oct 2, 2025 | 7.29 | 8.24 | 7.29 | 7.99 | 7.99 | 9.64% | 107,210 |
| Oct 1, 2025 | 7.30 | 7.48 | 7.10 | 7.29 | 7.29 | -2.63% | 49,343 |
| Sep 30, 2025 | 7.41 | 7.70 | 7.18 | 7.49 | 7.49 | -2.77% | 25,782 |
| Sep 29, 2025 | 7.70 | 7.78 | 7.37 | 7.70 | 7.70 | 2.35% | 35,109 |
| Sep 26, 2025 | 7.51 | 7.70 | 7.32 | 7.52 | 7.52 | -2.24% | 21,272 |
| Sep 25, 2025 | 7.50 | 7.74 | 7.33 | 7.70 | 7.70 | -1.08% | 23,842 |
| Sep 24, 2025 | 7.60 | 7.90 | 7.60 | 7.78 | 7.78 | -0.22% | 22,493 |
| Sep 23, 2025 | 7.53 | 8.05 | 7.53 | 7.80 | 7.80 | 0.09% | 22,917 |
| Sep 22, 2025 | 7.17 | 7.90 | 7.06 | 7.79 | 7.79 | 6.99% | 29,716 |
| Sep 19, 2025 | 7.72 | 8.00 | 7.26 | 7.28 | 7.28 | -6.67% | 42,020 |
| Sep 18, 2025 | 7.59 | 7.88 | 7.45 | 7.80 | 7.80 | 3.45% | 46,680 |
| Sep 17, 2025 | 7.70 | 7.70 | 7.31 | 7.54 | 7.54 | -0.15% | 28,380 |
| Sep 16, 2025 | 7.60 | 7.60 | 7.30 | 7.55 | 7.55 | 3.28% | 24,858 |
| Sep 15, 2025 | 7.50 | 7.73 | 6.95 | 7.31 | 7.31 | -5.44% | 57,050 |
| Sep 12, 2025 | 7.97 | 7.97 | 7.41 | 7.73 | 7.73 | -2.13% | 85,987 |
| Sep 11, 2025 | 6.30 | 8.24 | 6.30 | 7.90 | 7.90 | 21.31% | 404,393 |
| Sep 10, 2025 | 6.30 | 6.62 | 6.30 | 6.51 | 6.51 | 0.18% | 53,501 |
| Sep 9, 2025 | 6.74 | 6.90 | 6.34 | 6.50 | 6.50 | -3.56% | 107,238 |
| Sep 8, 2025 | 7.20 | 7.22 | 6.00 | 6.74 | 6.74 | -6.65% | 143,804 |
| Sep 5, 2025 | 7.21 | 7.50 | 7.05 | 7.22 | 7.22 | -1.65% | 96,136 |
| Sep 4, 2025 | 8.00 | 8.00 | 6.89 | 7.34 | 7.34 | -45.62% | 629,204 |
| Sep 3, 2025 | 13.75 | 15.80 | 13.40 | 13.50 | 13.50 | -17.68% | 118,605 |
| Sep 2, 2025 | 18.70 | 19.50 | 15.90 | 16.40 | 16.40 | -12.30% | 48,121 |
| Aug 29, 2025 | 19.70 | 21.00 | 18.60 | 18.70 | 18.70 | -8.33% | 53,514 |
| Aug 28, 2025 | 16.00 | 20.79 | 16.00 | 20.40 | 20.40 | 28.30% | 173,276 |
| Aug 27, 2025 | 15.30 | 16.50 | 14.90 | 15.90 | 15.90 | 2.58% | 61,514 |
| Aug 26, 2025 | 14.40 | 16.90 | 14.02 | 15.50 | 15.50 | 10.71% | 150,675 |
| Aug 25, 2025 | 16.60 | 17.40 | 13.50 | 14.00 | 14.00 | -11.95% | 178,686 |
| Aug 22, 2025 | 19.20 | 20.00 | 15.10 | 15.90 | 15.90 | -27.40% | 384,489 |
| Aug 21, 2025 | 16.40 | 27.40 | 15.60 | 21.90 | 21.90 | 97.30% | 14,641,788 |
| Aug 20, 2025 | 11.10 | 11.40 | 10.85 | 11.10 | 11.10 | -1.77% | 564,514 |
| Aug 19, 2025 | 11.40 | 11.60 | 11.10 | 11.30 | 11.30 | -3.42% | 4,536 |
| Aug 18, 2025 | 11.50 | 11.80 | 11.10 | 11.70 | 11.70 | 2.63% | 3,676 |
| Aug 15, 2025 | 11.60 | 11.80 | 11.10 | 11.40 | 11.40 | -2.56% | 4,854 |
| Aug 14, 2025 | 12.50 | 12.50 | 10.90 | 11.70 | 11.70 | -4.88% | 26,859 |
| Aug 13, 2025 | 12.70 | 12.70 | 12.00 | 12.30 | 12.30 | -2.38% | 16,959 |
| Aug 12, 2025 | 12.30 | 12.70 | 11.70 | 12.60 | 12.60 | 1.61% | 6,758 |
| Aug 11, 2025 | 12.80 | 12.80 | 11.90 | 12.40 | 12.40 | 0.81% | 7,467 |
| Aug 8, 2025 | 13.40 | 13.40 | 12.30 | 12.30 | 12.30 | -8.21% | 19,408 |
| Aug 7, 2025 | 11.90 | 14.10 | 11.80 | 13.40 | 13.40 | 13.56% | 90,488 |
| Aug 6, 2025 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | -1.67% | 1,451 |
| Aug 5, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 2,227 |
| Aug 4, 2025 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 4.31% | 2,698 |
| Aug 1, 2025 | 11.70 | 11.80 | 11.10 | 11.60 | 11.60 | -2.52% | 6,734 |
| Jul 31, 2025 | 12.00 | 12.10 | 11.80 | 11.90 | 11.90 | - | 3,737 |
| Jul 30, 2025 | 12.00 | 12.30 | 11.82 | 11.90 | 11.90 | -0.83% | 2,694 |
| Jul 29, 2025 | 12.90 | 13.40 | 11.80 | 12.00 | 12.00 | -6.25% | 8,076 |
| Jul 28, 2025 | 12.90 | 13.10 | 12.60 | 12.80 | 12.80 | -3.76% | 7,041 |
| Jul 25, 2025 | 13.50 | 13.57 | 13.10 | 13.30 | 13.30 | -1.48% | 4,129 |
| Jul 24, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -3.57% | 5,247 |
| Jul 23, 2025 | 13.50 | 14.00 | 13.32 | 14.00 | 14.00 | 4.48% | 11,260 |
| Jul 22, 2025 | 13.30 | 13.90 | 13.00 | 13.40 | 13.40 | -0.74% | 12,305 |
| Jul 21, 2025 | 13.00 | 13.60 | 12.90 | 13.50 | 13.50 | 4.65% | 12,843 |
| Jul 18, 2025 | 12.60 | 13.50 | 12.30 | 12.90 | 12.90 | 1.57% | 13,365 |
| Jul 17, 2025 | 12.20 | 13.29 | 12.20 | 12.70 | 12.70 | 3.25% | 20,656 |