AIBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	48.03	48.71	48.00	48.41	48.41	0.70%	2,511
Sep 3, 2026	49.35	49.37	48.03	48.08	48.08	-5.41%	6,544
Sep 2, 2026	51.30	51.30	50.77	50.83	50.83	-0.19%	6,072
Sep 1, 2026	50.73	51.18	50.31	50.93	50.93	3.93%	6,990
Aug 31, 2026	49.13	49.27	48.97	49.00	49.00	0.78%	2,381
Aug 28, 2026	47.00	48.65	47.00	48.62	48.62	1.82%	4,430
Aug 27, 2026	49.32	49.32	47.75	47.75	47.75	-4.93%	4,910
Aug 26, 2026	50.21	50.62	50.19	50.22	50.22	-0.86%	3,072
Aug 25, 2026	50.36	50.94	49.91	50.66	50.66	-1.52%	1,686
Aug 24, 2026	51.06	51.99	51.06	51.44	51.44	2.80%	5,981
Aug 21, 2026	49.90	50.88	48.07	50.04	50.04	-1.47%	5,210
Aug 20, 2026	50.72	50.83	49.93	50.79	50.79	1.34%	8,920
Aug 19, 2026	49.85	51.11	49.43	50.11	50.11	0.55%	5,178
Aug 18, 2026	48.91	49.97	48.70	49.84	49.84	4.81%	8,978
Aug 17, 2026	47.25	47.68	46.93	47.55	47.55	1.46%	3,252
Aug 14, 2026	46.30	46.91	46.30	46.87	46.87	1.80%	1,979
Aug 13, 2026	46.19	46.19	45.25	46.04	46.04	-1.88%	2,101
Aug 12, 2026	47.50	47.50	46.22	46.92	46.92	-1.99%	2,707
Aug 11, 2026	47.30	48.11	47.30	47.88	47.88	1.24%	2,567
Aug 10, 2026	47.19	47.29	46.36	47.29	47.29	0.40%	2,345
Aug 7, 2026	47.47	48.25	47.10	47.10	47.10	-4.46%	3,377
Aug 6, 2026	50.51	51.26	48.65	49.30	49.30	0.72%	8,313
Aug 5, 2026	47.75	49.00	47.63	48.95	48.95	2.81%	8,809
Aug 4, 2026	49.78	49.95	47.48	47.61	47.61	-8.93%	25,386
Aug 3, 2026	55.03	55.03	52.08	52.28	52.28	-6.61%	7,540
Jul 31, 2026	55.85	57.60	54.69	55.98	55.98	-2.32%	9,096
Jul 30, 2026	60.18	61.36	57.31	57.31	57.31	-10.22%	9,301
Jul 29, 2026	62.07	63.84	60.00	63.83	63.83	3.89%	10,595
Jul 28, 2026	61.89	64.12	60.85	61.45	61.45	2.84%	16,898
Jul 27, 2026	58.56	61.14	58.56	59.75	59.75	-0.54%	7,164
Jul 24, 2026	59.04	60.07	58.46	60.07	60.07	2.83%	8,686
Jul 23, 2026	57.46	58.88	57.19	58.42	58.42	5.02%	9,027
Jul 22, 2026	55.94	55.94	55.16	55.63	55.63	0.79%	5,978
Jul 21, 2026	55.94	56.25	55.20	55.20	55.20	-4.22%	4,087
Jul 20, 2026	57.50	57.63	56.38	57.63	57.63	-0.57%	6,977
Jul 17, 2026	59.89	60.25	57.30	57.96	57.96	2.63%	19,342
Jul 16, 2026	55.39	56.64	55.09	56.47	56.47	5.39%	8,174
Jul 15, 2026	52.64	54.87	52.64	53.58	53.58	-0.59%	4,589
Jul 14, 2026	53.70	54.50	53.10	53.90	53.90	0.35%	4,742
Jul 13, 2026	52.40	54.10	52.40	53.71	53.71	3.49%	11,215
Jul 10, 2026	51.35	52.90	51.20	51.90	51.90	0.46%	4,455
Jul 9, 2026	52.50	53.00	51.65	51.66	51.66	-5.38%	5,572
Jul 8, 2026	55.90	55.90	53.40	54.60	54.60	0.73%	4,668
Jul 7, 2026	53.60	55.10	53.20	54.20	54.20	2.85%	4,141
Jul 6, 2026	53.10	53.74	51.80	52.70	52.70	-4.65%	4,470
Jul 2, 2026	53.30	56.00	52.40	55.27	55.27	3.69%	4,736
Jul 1, 2026	53.50	53.50	52.20	53.30	53.30	-1.65%	2,789
Jun 30, 2026	55.10	55.10	51.90	54.20	54.20	-4.75%	3,197
Jun 29, 2026	55.90	58.40	54.70	56.90	56.90	-3.40%	6,230
Jun 26, 2026	58.70	59.00	56.50	58.90	58.90	4.43%	6,683