Aebi Schmidt Stock Price History
NASDAQ: AEBIIndustrialsAuto ManufacturingUSD
11.02-0.01 (-0.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AEBI price history at a glance
The price history for Aebi Schmidt (AEBI) on this page begins on June 30, 2025, when the stock closed at $13.61; it most recently closed at $11.02 on October 5, 2026. The highest price in this record is $33.00, reached on June 30, 2025; the latest close is 66.6% below that peak. In the last 12 months alone, AEBI has lost 8.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $33.00
- Date of high
- Jun 30, 2025
- Low since 2025
- $8.91
- Date of low
- Jul 21, 2025
- 52-week high
- $15.96
- 52-week low
- $8.91
- Last close
- $11.02
AEBI returns
1 week
+1.01%
1 month
-10.84%
3 months
-5.89%
6 months
-3.25%
Year to date
-12.89%
1 year
-8.09%
AEBI price return, excluding dividends.
AEBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.02 | -12.47% |
| 2025* | 12.59 | -7.49% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
AEBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.97 | 11.09 | 10.82 | 11.02 | -0.09% | |
| 10.88 | 11.08 | 10.81 | 11.03 | +0.73% | |
| 11.15 | 11.15 | 10.46 | 10.95 | -3.27% | |
| 11.27 | 11.42 | 11.11 | 11.32 | +1.62% | |
| 10.92 | 11.21 | 10.60 | 11.14 | +2.11% | |
| 11.05 | 11.18 | 10.88 | 10.91 | +1.68% | |
| 10.50 | 11.12 | 10.33 | 10.73 | +1.42% | |
| 10.88 | 10.90 | 10.55 | 10.58 | -2.40% | |
| 10.79 | 10.91 | 10.65 | 10.84 | +0.56% | |
| 10.90 | 10.93 | 10.59 | 10.78 | -2.00% | |
| 11.22 | 11.59 | 10.61 | 11.00 | -1.96% | |
| 11.61 | 11.91 | 10.89 | 11.22 | -3.28% | |
| 11.96 | 12.00 | 11.58 | 11.60 | -3.41% | |
| 12.28 | 12.32 | 11.99 | 12.01 | -0.41% | |
| 12.09 | 12.14 | 11.89 | 12.06 | +0.58% | |
| 11.95 | 12.07 | 11.85 | 11.99 | +0.25% | |
| 12.19 | 12.34 | 11.93 | 11.96 | -0.17% | |
| 12.09 | 12.24 | 11.76 | 11.98 | -0.17% | |
| 12.03 | 12.15 | 11.78 | 12.00 | -0.25% | |
| 11.91 | 12.09 | 11.72 | 12.03 | -0.25% | |
| 12.18 | 12.76 | 11.95 | 12.06 | +0.58% | |
| 12.17 | 12.28 | 11.91 | 11.99 | -2.99% | |
| 12.32 | 12.69 | 12.00 | 12.36 | -0.72% | |
| 12.97 | 13.03 | 12.42 | 12.45 | -3.86% | |
| 12.48 | 12.97 | 12.48 | 12.95 | +3.02% | |
| 12.98 | 13.00 | 12.38 | 12.57 | -1.80% | |
| 12.16 | 12.86 | 12.04 | 12.80 | +6.22% | |
| 12.48 | 12.48 | 11.94 | 12.05 | -4.74% | |
| 12.34 | 12.75 | 12.27 | 12.65 | +2.43% | |
| 12.47 | 13.04 | 12.27 | 12.35 | 0.00% | |
| 12.32 | 12.48 | 12.03 | 12.35 | 0.00% | |
| 12.42 | 12.50 | 12.00 | 12.35 | -0.08% | |
| 12.33 | 12.78 | 11.95 | 12.36 | +1.23% | |
| 12.39 | 12.40 | 12.05 | 12.21 | -0.89% | |
| 12.02 | 12.36 | 11.64 | 12.32 | +3.44% | |
| 12.40 | 12.41 | 11.75 | 11.91 | -4.11% | |
| 12.20 | 12.78 | 12.18 | 12.42 | +2.81% | |
| 12.29 | 12.45 | 11.97 | 12.08 | -2.58% | |
| 12.72 | 13.09 | 12.38 | 12.40 | -2.44% | |
| 13.83 | 14.10 | 12.35 | 12.71 | -7.16% | |
| 13.65 | 14.95 | 13.48 | 13.69 | +5.39% | |
| 13.06 | 13.11 | 12.68 | 12.99 | +0.93% | |
| 12.71 | 12.91 | 12.57 | 12.87 | +0.94% | |
| 13.02 | 13.15 | 12.72 | 12.75 | -2.75% | |
| 12.80 | 13.26 | 12.80 | 13.11 | +1.39% | |
| 13.05 | 13.49 | 12.87 | 12.93 | -1.30% | |
| 13.37 | 13.48 | 12.76 | 13.10 | -2.02% | |
| 13.49 | 13.63 | 13.18 | 13.37 | +0.45% | |
| 13.12 | 13.41 | 13.02 | 13.31 | +3.26% | |
| 13.05 | 13.25 | 12.54 | 12.89 | -0.62% | |
| 13.29 | 13.32 | 12.71 | 12.97 | -0.92% | |
| 13.61 | 13.61 | 12.75 | 13.09 | -4.80% | |
| 13.17 | 13.83 | 13.06 | 13.75 | +4.48% | |
| 13.28 | 13.38 | 12.91 | 13.16 | +0.53% | |
| 13.50 | 13.51 | 12.81 | 13.09 | -2.17% | |
| 13.20 | 13.68 | 13.12 | 13.38 | +0.22% | |
| 13.10 | 13.58 | 13.08 | 13.35 | +2.53% | |
| 12.76 | 13.15 | 12.56 | 13.02 | +2.12% | |
| 12.79 | 12.80 | 12.46 | 12.75 | -0.08% | |
| 12.85 | 13.03 | 12.51 | 12.76 | -3.48% | |
| 12.59 | 13.37 | 12.59 | 13.22 | +5.00% | |
| 12.15 | 12.70 | 12.12 | 12.59 | +4.39% | |
| 11.94 | 12.29 | 11.59 | 12.06 | +1.43% | |
| 11.58 | 12.23 | 11.58 | 11.89 | +1.54% | |
| 11.28 | 12.02 | 11.28 | 11.71 | +3.81% | |
| 11.44 | 11.49 | 11.11 | 11.28 | -1.05% | |
| 11.43 | 12.01 | 11.25 | 11.40 | -1.21% | |
| 11.65 | 11.65 | 11.17 | 11.54 | -1.28% | |
| 12.10 | 12.49 | 11.64 | 11.69 | -3.31% | |
| 12.49 | 13.00 | 11.88 | 12.09 | -2.03% | |
| 12.55 | 12.95 | 12.25 | 12.34 | -1.67% | |
| 12.65 | 13.02 | 12.35 | 12.55 | -1.10% | |
| 13.08 | 13.29 | 12.51 | 12.69 | -2.98% | |
| 13.10 | 13.50 | 12.96 | 13.08 | -0.91% | |
| 12.91 | 13.25 | 12.86 | 13.20 | +3.37% | |
| 12.42 | 13.01 | 12.28 | 12.77 | +2.82% | |
| 12.46 | 12.73 | 12.28 | 12.42 | -0.48% | |
| 12.27 | 12.72 | 12.27 | 12.48 | +1.22% | |
| 12.21 | 12.44 | 12.12 | 12.33 | +2.66% | |
| 12.30 | 12.53 | 11.77 | 12.01 | -2.20% | |
| 12.27 | 12.37 | 11.90 | 12.28 | +0.66% | |
| 12.61 | 12.80 | 12.14 | 12.20 | -1.13% | |
| 12.28 | 12.70 | 12.05 | 12.34 | +1.06% | |
| 12.01 | 12.29 | 11.80 | 12.21 | +2.52% | |
| 12.19 | 12.42 | 11.89 | 11.91 | -2.30% | |
| 12.04 | 12.42 | 11.80 | 12.19 | +2.09% | |
| 11.60 | 12.11 | 11.58 | 11.94 | +3.74% | |
| 12.12 | 12.14 | 11.43 | 11.51 | -5.35% | |
| 12.02 | 12.28 | 11.97 | 12.16 | +2.01% | |
| 12.14 | 12.28 | 11.81 | 11.92 | -3.09% | |
| 12.44 | 12.58 | 12.16 | 12.30 | -1.68% | |
| 12.44 | 12.60 | 12.10 | 12.51 | +0.24% | |
| 12.87 | 12.95 | 12.39 | 12.48 | -3.33% | |
| 12.73 | 12.94 | 12.54 | 12.91 | +0.78% | |
| 12.71 | 12.99 | 12.01 | 12.81 | +0.79% | |
| 12.32 | 12.90 | 12.29 | 12.71 | +5.04% | |
| 12.04 | 12.14 | 11.79 | 12.10 | +2.02% | |
| 11.92 | 11.99 | 11.36 | 11.86 | -3.26% | |
| 12.14 | 12.41 | 11.76 | 12.26 | +8.50% | |
| 12.37 | 12.37 | 11.23 | 11.30 | -9.09% | |
| 11.98 | 12.55 | 11.98 | 12.43 | +3.67% | |
| 11.30 | 12.00 | 11.27 | 11.99 | +7.53% | |
| 10.99 | 11.40 | 10.24 | 11.15 | +3.53% | |
| 11.30 | 11.30 | 10.58 | 10.77 | -6.35% | |
| 12.05 | 12.05 | 11.18 | 11.50 | -6.20% | |
| 11.66 | 12.41 | 11.57 | 12.26 | +6.52% | |
| 11.83 | 11.89 | 11.44 | 11.51 | -1.79% | |
| 11.65 | 11.89 | 11.56 | 11.72 | +1.91% | |
| 11.69 | 11.74 | 11.47 | 11.50 | +0.09% | |
| 11.09 | 11.69 | 10.75 | 11.49 | +5.12% | |
| 11.65 | 11.81 | 10.58 | 10.93 | -6.34% | |
| 11.66 | 11.79 | 11.48 | 11.67 | +0.43% | |
| 11.11 | 11.73 | 11.04 | 11.62 | +4.22% | |
| 11.28 | 11.43 | 11.03 | 11.15 | -1.93% | |
| 11.30 | 11.44 | 11.00 | 11.37 | +0.89% | |
| 11.41 | 11.75 | 11.19 | 11.27 | -1.83% | |
| 11.79 | 11.90 | 11.44 | 11.48 | -2.63% | |
| 12.06 | 12.15 | 11.55 | 11.79 | -2.88% | |
| 11.82 | 12.14 | 11.82 | 12.14 | +3.32% | |
| 11.55 | 11.98 | 11.50 | 11.75 | +1.73% | |
| 11.81 | 12.12 | 11.38 | 11.55 | -2.53% | |
| 11.79 | 12.12 | 11.58 | 11.85 | +3.22% | |
| 12.16 | 12.38 | 11.47 | 11.48 | -5.98% | |
| 12.29 | 12.43 | 11.89 | 12.21 | -1.05% | |
| 12.23 | 12.59 | 12.19 | 12.34 | +1.06% | |
| 11.39 | 12.34 | 11.38 | 12.21 | +7.20% | |
| 11.52 | 11.89 | 11.27 | 11.39 | -0.96% | |
| 10.69 | 11.56 | 10.68 | 11.50 | +6.78% | |
| 10.26 | 10.90 | 10.24 | 10.77 | +10.24% | |
| 9.31 | 9.81 | 9.24 | 9.77 | +4.49% | |
| 9.52 | 9.67 | 9.29 | 9.35 | -2.40% | |
| 9.21 | 9.62 | 9.09 | 9.58 | +2.13% | |
| 9.38 | 9.82 | 9.37 | 9.38 | -3.40% | |
| 9.63 | 9.91 | 9.48 | 9.71 | +3.08% | |
| 9.53 | 9.80 | 9.33 | 9.42 | +0.11% | |
| 9.14 | 9.57 | 9.02 | 9.41 | +1.84% | |
| 9.48 | 9.67 | 8.91 | 9.24 | -3.65% | |
| 10.08 | 10.08 | 9.50 | 9.59 | -2.84% | |
| 9.85 | 10.02 | 9.09 | 9.87 | -0.60% | |
| 10.20 | 10.74 | 9.87 | 9.93 | +0.20% | |
| 11.18 | 11.18 | 9.77 | 9.91 | -12.30% | |
| 12.50 | 12.80 | 11.19 | 11.30 | -11.99% | |
| 13.00 | 13.23 | 12.75 | 12.84 | -2.65% | |
| 13.55 | 13.85 | 12.95 | 13.19 | -1.64% | |
| 13.58 | 13.65 | 13.38 | 13.41 | +0.37% | |
| 13.57 | 13.64 | 13.06 | 13.36 | -0.07% | |
| 13.22 | 13.48 | 13.07 | 13.37 | -1.55% | |
| 13.27 | 13.59 | 13.12 | 13.58 | +1.72% | |
| 13.49 | 13.87 | 13.23 | 13.35 | -1.11% | |
| 13.06 | 13.59 | 12.50 | 13.50 | +1.12% | |
| 13.36 | 13.60 | 12.99 | 13.35 | -3.33% | |
| 14.39 | 14.41 | 13.53 | 13.81 | -5.93% | |
| 14.34 | 14.94 | 14.00 | 14.68 | +3.82% | |
| 13.99 | 14.31 | 13.22 | 14.14 | -2.28% | |
| 14.20 | 14.51 | 14.00 | 14.47 | +0.35% | |
| 14.50 | 14.69 | 14.25 | 14.42 | -2.24% | |
| 14.84 | 14.89 | 14.52 | 14.75 | -1.07% | |
| 14.80 | 14.95 | 14.32 | 14.91 | +1.36% | |
| 14.72 | 15.04 | 13.86 | 14.71 | -0.68% | |
| 15.43 | 15.43 | 14.77 | 14.81 | -5.12% | |
| 15.35 | 15.62 | 15.09 | 15.61 | +1.43% | |
| 15.21 | 15.40 | 15.12 | 15.39 | +0.59% | |
| 15.40 | 15.79 | 15.18 | 15.30 | -0.71% | |
| 15.46 | 15.61 | 15.06 | 15.41 | -0.64% | |
| 15.05 | 15.74 | 14.83 | 15.51 | +4.16% | |
| 15.71 | 15.71 | 14.54 | 14.89 | -4.06% | |
| 15.60 | 15.69 | 15.18 | 15.52 | +0.98% | |
| 15.52 | 15.71 | 15.28 | 15.37 | -0.77% | |
| 15.51 | 15.83 | 15.14 | 15.49 | -0.77% | |
| 14.89 | 15.71 | 14.80 | 15.61 | +6.84% | |
| 14.98 | 15.11 | 14.51 | 14.61 | -3.88% | |
| 15.30 | 15.96 | 14.91 | 15.20 | -0.46% | |
| 15.14 | 15.56 | 14.80 | 15.27 | +0.86% | |
| 14.52 | 15.50 | 14.52 | 15.14 | +3.42% | |
| 13.82 | 14.67 | 13.69 | 14.64 | +4.57% | |
| 13.75 | 14.03 | 13.51 | 14.00 | +2.12% | |
| 14.00 | 14.00 | 13.52 | 13.71 | -2.00% | |
| 14.11 | 14.16 | 13.51 | 13.99 | -1.27% | |
| 14.22 | 14.38 | 14.12 | 14.17 | -0.84% | |
| 14.74 | 14.80 | 14.27 | 14.29 | -3.12% | |
| 14.46 | 14.91 | 14.19 | 14.75 | +2.72% | |
| 14.20 | 14.52 | 14.05 | 14.36 | +1.63% | |
| 14.83 | 14.86 | 13.96 | 14.13 | -5.10% | |
| 14.85 | 14.96 | 14.56 | 14.89 | +0.54% | |
| 14.46 | 14.98 | 14.46 | 14.81 | +2.35% | |
| 14.52 | 14.70 | 14.36 | 14.47 | -0.28% | |
| 14.41 | 14.59 | 14.16 | 14.51 | +0.55% | |
| 14.43 | 14.63 | 14.36 | 14.43 | -0.41% | |
| 14.35 | 14.75 | 14.03 | 14.49 | +1.47% | |
| 13.86 | 14.30 | 13.75 | 14.28 | +2.29% | |
| 13.55 | 13.98 | 13.32 | 13.96 | +3.10% | |
| 13.00 | 13.70 | 12.92 | 13.54 | +4.07% | |
| 12.54 | 13.34 | 12.45 | 13.01 | +3.34% | |
| 12.62 | 12.73 | 12.43 | 12.59 | -0.47% | |
| 12.90 | 12.90 | 12.59 | 12.65 | -1.17% | |
| 13.01 | 13.09 | 12.78 | 12.80 | -1.77% | |
| 12.73 | 13.12 | 12.68 | 13.03 | +1.24% | |
| 13.10 | 13.14 | 12.78 | 12.87 | -1.83% | |
| 13.20 | 13.35 | 13.09 | 13.11 | -1.43% | |
| 13.26 | 13.39 | 13.22 | 13.30 | -0.75% | |
| 13.32 | 13.46 | 13.20 | 13.40 | +1.52% | |
| 13.23 | 13.51 | 13.09 | 13.20 | -0.75% | |
| 13.50 | 13.65 | 13.26 | 13.30 | -0.60% | |
| 13.50 | 13.70 | 13.13 | 13.38 | -0.89% | |
| 13.52 | 13.77 | 13.20 | 13.50 | -0.52% | |
| 13.43 | 13.68 | 13.31 | 13.57 | +0.82% | |
| 13.49 | 13.59 | 13.33 | 13.46 | -0.15% | |
| 13.27 | 13.50 | 13.08 | 13.48 | +1.58% | |
| 12.76 | 13.29 | 12.76 | 13.27 | +3.27% | |
| 12.37 | 12.97 | 12.37 | 12.85 | +3.80% | |
| 12.56 | 12.63 | 12.36 | 12.38 | -1.90% | |
| 12.54 | 12.82 | 12.46 | 12.62 | +0.72% | |
| 11.95 | 12.63 | 11.90 | 12.53 | +4.24% | |
| 11.81 | 12.21 | 11.72 | 12.02 | +2.74% | |
| 11.96 | 11.96 | 11.53 | 11.70 | -1.02% | |
| 11.90 | 11.97 | 11.68 | 11.82 | -0.76% | |
| 12.05 | 12.05 | 11.85 | 11.91 | -0.75% | |
| 11.75 | 12.03 | 11.68 | 12.00 | +2.04% | |
| 11.93 | 12.06 | 11.54 | 11.76 | -1.42% | |
| 11.40 | 11.98 | 11.08 | 11.93 | +5.20% | |
| 10.58 | 11.38 | 10.58 | 11.34 | +7.69% | |
| 11.06 | 11.28 | 10.50 | 10.53 | -5.39% | |
| 10.86 | 11.24 | 10.80 | 11.13 | +2.49% | |
| 10.68 | 11.25 | 10.64 | 10.86 | +2.84% | |
| 10.90 | 10.91 | 10.54 | 10.56 | -2.85% | |
| 11.20 | 11.37 | 10.70 | 10.87 | -2.95% | |
| 11.15 | 11.79 | 10.98 | 11.20 | +4.38% | |
| 10.51 | 10.76 | 10.34 | 10.73 | +1.61% | |
| 10.75 | 10.83 | 10.53 | 10.56 | -1.58% | |
| 11.16 | 11.16 | 10.68 | 10.73 | -2.45% | |
| 11.02 | 11.03 | 10.54 | 11.00 | -0.09% | |
| 11.00 | 11.18 | 10.78 | 11.01 | +0.18% | |
| 10.73 | 11.22 | 10.73 | 10.99 | +2.33% | |
| 10.77 | 11.12 | 10.66 | 10.74 | -3.59% | |
| 11.02 | 11.28 | 10.83 | 11.14 | -0.09% | |
| 10.68 | 11.25 | 10.67 | 11.15 | +2.29% | |
| 11.00 | 11.15 | 10.71 | 10.90 | -2.50% | |
| 11.50 | 11.59 | 11.09 | 11.18 | -2.61% | |
| 11.59 | 11.80 | 11.46 | 11.48 | -1.46% | |
| 11.47 | 11.82 | 11.35 | 11.65 | +1.84% | |
| 11.88 | 11.98 | 11.33 | 11.44 | -1.89% | |
| 11.76 | 12.07 | 11.61 | 11.66 | -0.26% | |
| 11.63 | 11.73 | 11.46 | 11.69 | +0.17% | |
| 11.55 | 11.82 | 11.38 | 11.67 | +0.52% | |
| 11.33 | 11.79 | 11.11 | 11.61 | +2.11% | |
| 11.23 | 11.47 | 11.21 | 11.37 | -0.26% | |
| 11.69 | 11.78 | 11.32 | 11.40 | -2.15% | |
| 11.69 | 11.88 | 11.41 | 11.65 | -0.34% | |
| 11.47 | 11.79 | 11.33 | 11.69 | +1.21% | |
| 11.27 | 11.81 | 11.27 | 11.55 | +3.77% | |
| 11.95 | 12.09 | 11.12 | 11.13 | -7.17% | |
| 11.77 | 11.99 | 11.54 | 11.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AEBI chart for longer ranges.