AIBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	58.56	61.14	58.56	60.37	-	0.49%	6,626
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
Jun 25, 2026	53.70	57.85	53.00	56.40	56.40	2.36%	8,243
Jun 24, 2026	53.90	55.80	53.20	55.10	55.10	2.20%	14,429
Jun 23, 2026	56.40	56.40	52.40	53.92	53.92	4.58%	11,057
Jun 22, 2026	50.90	52.50	50.30	52.00	51.55	2.94%	2,493
Jun 18, 2026	51.50	52.40	50.50	50.51	50.08	-4.87%	6,422
Jun 17, 2026	50.40	53.20	50.40	53.10	52.64	2.31%	1,877
Jun 16, 2026	50.80	52.10	49.90	51.90	51.46	2.37%	8,969
Jun 15, 2026	50.90	51.40	49.90	50.70	50.27	-5.94%	18,659
Jun 12, 2026	54.90	55.40	53.00	53.90	53.44	-2.18%	5,556
Jun 11, 2026	56.20	58.00	54.30	55.10	54.63	-3.67%	18,852
Jun 10, 2026	55.90	57.20	53.71	57.20	56.71	5.93%	11,289
Jun 9, 2026	51.60	57.80	50.70	54.00	53.54	5.68%	18,717
Jun 8, 2026	51.20	53.26	50.99	51.10	50.66	-4.80%	14,330
Jun 5, 2026	50.60	54.25	49.60	53.67	53.21	11.82%	32,214
Jun 4, 2026	49.40	50.00	47.40	48.00	47.59	1.69%	16,220
Jun 3, 2026	45.60	47.60	45.60	47.20	46.80	4.30%	27,313
Jun 2, 2026	45.00	45.60	44.60	45.26	44.87	-0.75%	3,478
Jun 1, 2026	47.60	47.80	45.10	45.60	45.21	-4.80%	8,967
May 29, 2026	49.10	49.10	47.85	47.90	47.49	-4.47%	16,537
May 28, 2026	51.10	52.30	50.10	50.14	49.71	-6.30%	4,325
May 27, 2026	53.30	54.40	53.30	53.51	53.05	0.78%	1,412
May 26, 2026	53.20	53.90	52.70	53.10	52.64	-2.93%	6,013
May 22, 2026	55.10	55.10	53.90	54.70	54.23	-2.05%	8,763
May 21, 2026	56.40	57.50	55.45	55.84	55.37	-1.16%	1,212
May 20, 2026	58.30	58.85	56.50	56.50	56.02	-4.56%	3,509
May 19, 2026	59.40	60.40	58.00	59.20	58.69	1.81%	11,419
May 18, 2026	57.50	59.50	57.40	58.15	57.65	0.95%	6,756
May 15, 2026	57.70	58.00	56.35	57.60	57.11	4.16%	5,032
May 14, 2026	57.27	57.27	55.00	55.30	54.83	-2.73%	4,322