NASDAQ:AEMD | Historical Stock Price | AETHLON MEDICAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-03-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$14.30$358.89$9,005.33$225,965.13$5.67M1999-03-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.771,527
2026-09-03———$1.785,024
2026-09-02———$1.782,140
2026-09-01———$1.922,405
2026-08-31———$2.243,997
2026-08-28———$2.89111,338
2026-08-27$2.17$2.1716,549,900$2.211,150
2026-08-26$2.28$2.2828,300$2.40497
2026-08-25$2.40$2.40120,700$2.681,229
2026-08-24$2.64$2.6454,100$2.731,511
2026-08-21$2.73$2.7337,100$2.75681
2026-08-20$2.70$2.7033,400$2.70334
2026-08-19$2.78$2.7852,200$2.971,074
2026-08-18$2.89$2.8933,300$2.93678
2026-08-17$2.94$2.9458,600$2.961,459
2026-08-14$2.83$2.8337,700$2.92341
2026-08-13$2.93$2.9319,600$3.02653
2026-08-12$3.04$3.0426,400——
2026-08-11$3.18$3.1828,700$3.10352
2026-08-10$3.08$3.0815,300$3.11311
2026-08-07$3.15$3.1572,900$3.18300
2026-08-06$3.02$3.0276,100$3.221,358
2026-08-05$3.25$3.25154,000$3.512,392
2026-08-04$3.52$3.52163,400$3.36304
2026-08-03———$0.642,564
2026-07-31$3.30$3.30255,700$0.611,804
2026-07-30$0.57$0.5743,000$0.551,090
2026-07-29$0.53$0.5318,800——
2026-07-28$0.56$0.5654,000——
2026-07-27$0.56$0.56110,200$0.55200
2026-07-24$0.58$0.5864,600$0.59560
2026-07-23$0.60$0.6044,600$0.60101
2026-07-22$2.95$2.9511,860$0.62949
2026-07-21$3.05$3.0521,700——
2026-07-20$3.00$3.0013,140$0.6251
2026-07-17$0.65$0.6577,400——
2026-07-16$0.67$0.6769,200——
2026-07-15$0.69$0.6995,400——
2026-07-14$0.69$0.6987,900——
2026-07-13$0.67$0.67110,700——
2026-07-10$0.71$0.7165,400——
2026-07-09$0.70$0.7098,400——
2026-07-08$0.69$0.69214,300——
2026-07-07$0.73$0.73100,100——
2026-07-06$0.79$0.79421,400——
2026-07-02$0.71$0.71111,400——
2026-07-01$0.76$0.76454,200——
2026-06-30$0.82$0.82299,700——
2026-06-29$0.85$0.85217,500——
2026-06-26$0.87$0.87276,100——
2026-06-25$0.89$0.89549,700——
2026-06-24$1.22$1.22208,300——
2026-06-23$1.36$1.36140,800——
2026-06-22$1.38$1.38713,400——
2026-06-18$1.89$1.8987,600——
2026-06-17$1.91$1.9165,700——
2026-06-16$1.93$1.9352,300——
2026-06-15$2.00$2.00150,800——
2026-06-12$2.02$2.02382,700——
2026-06-11$1.90$1.90345,100——
2026-06-10$2.02$2.021,107,000——
2026-06-09$1.94$1.94136,300——
2026-06-08$2.03$2.03149,200——
2026-06-05$1.91$1.91195,400——
2026-06-04$2.13$2.13309,900——
2026-06-03$2.10$2.10275,000——
2026-06-02$2.21$2.21525,500——
2026-06-01$2.41$2.41571,800——
2026-05-29$2.21$2.21877,400——
2026-05-28$2.94$2.941,544,600——
2026-05-27$3.07$3.0716,047,700——
2026-05-26$2.45$2.4510,521,300——
2026-05-22$2.20$2.20279,100——
2026-05-21$2.10$2.10244,400——
2026-05-20$2.07$2.0739,400——
2026-05-19$2.05$2.0578,100——
2026-05-18$2.04$2.04763,500——
2026-05-15$2.10$2.1037,300——
2026-05-14$2.14$2.1413,600——
2026-05-13$2.14$2.1428,400——
2026-05-12$2.19$2.1944,300——
2026-05-11$2.19$2.19155,700——
2026-05-08$2.25$2.25269,600——
2026-05-07$2.30$2.3044,200——
2026-05-06$2.38$2.3820,300——
2026-05-05$2.36$2.363,200——
2026-05-04$2.40$2.4040,200——
2026-05-01$2.30$2.308,600——
2026-04-30$2.23$2.2343,000——
2026-04-29$2.13$2.131,900——
2026-04-28$2.15$2.154,400——
2026-04-27$2.17$2.175,300——
2026-04-24$2.20$2.207,400——
2026-04-23$2.25$2.256,100——
2026-04-22$2.29$2.296,100——
2026-04-21$2.35$2.3511,700——
2026-04-20$2.39$2.3934,500——
2026-04-17$2.34$2.3412,000——
2026-04-16$2.32$2.325,100——
2026-04-15$2.32$2.328,900——
2026-04-14$2.31$2.3124,300——
2026-04-13$2.20$2.207,300——
2026-04-10$2.17$2.1714,800——
2026-04-09$2.22$2.224,500——
2026-04-08$2.23$2.2324,300——
2026-04-07$2.09$2.096,500——
2026-04-06$2.13$2.135,600——
2026-04-02$2.12$2.1218,900——
2026-04-01$2.15$2.157,800——
2026-03-31$2.19$2.1911,900——
2026-03-30$2.11$2.1117,500——
2026-03-27$2.15$2.1527,200——
2026-03-26$2.27$2.2718,200——
2026-03-25$2.32$2.3246,400——
2026-03-24$2.16$2.1648,000——
2026-03-23$2.30$2.3044,300——
2026-03-20$2.16$2.1639,300——
2026-03-19$2.21$2.2112,900——
2026-03-18$2.24$2.2446,000——
2026-03-17$2.22$2.2229,700——
2026-03-16$2.11$2.1198,000——
2026-03-13$1.95$1.95225,500——
2026-03-12$1.73$1.73924,900——
2026-03-11$1.65$1.6521,000——
2026-03-10$1.69$1.6914,300——
2026-03-09$1.74$1.7418,700——
2026-03-06$1.70$1.7013,500——
2026-03-05$1.74$1.7415,500——
2026-03-04$1.83$1.8318,400——
2026-03-03$1.77$1.7721,600——
2026-03-02$1.87$1.8724,600——
2026-02-27$2.01$2.017,300——
2026-02-26$2.00$2.0023,900——
2026-02-25$2.03$2.0320,900——
2026-02-24$2.01$2.0120,000——
2026-02-23$1.98$1.9812,700——
2026-02-20$2.01$2.0115,600——
2026-02-19$2.04$2.0423,000——
2026-02-18$2.09$2.0935,500——
2026-02-17$2.12$2.1285,600——
2026-02-13$1.96$1.9639,600——
2026-02-12$1.98$1.9841,700——
2026-02-11$2.09$2.0946,000——
2026-02-10$2.20$2.2019,700——
2026-02-09$2.23$2.2327,400——
2026-02-06$2.23$2.2345,500——
2026-02-05$2.14$2.1432,200——
2026-02-04$2.24$2.2446,900——
2026-02-03$2.33$2.3331,500——
2026-02-02$2.40$2.4044,000——
2026-01-30$2.50$2.5016,300——
2026-01-29$2.55$2.5538,000——
2026-01-28$2.65$2.6536,600——
2026-01-27$2.80$2.8025,900——
2026-01-26$3.01$3.01127,100——
2026-01-23$3.28$3.28298,100——
2026-01-22$3.05$3.0563,300——
2026-01-21$2.76$2.7634,300——
2026-01-20$2.70$2.7029,900——
2026-01-16$2.92$2.92138,800——
2026-01-15$2.71$2.7143,500——
2026-01-14$2.62$2.6216,700——
2026-01-13$2.57$2.57131,100——
2026-01-12$2.38$2.3880,500——
2026-01-09$2.38$2.3897,400——
2026-01-08$2.46$2.4687,400——
2026-01-07$2.73$2.7346,500——
2026-01-06$2.84$2.8487,700——
2026-01-05$2.75$2.7526,900——
2026-01-02$2.82$2.8226,800——