AIBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.31	41.31	38.47	38.48	38.48	-6.27%	33,155
Feb 20, 2025	41.01	41.29	39.36	41.05	41.05	-1.94%	18,875
Feb 19, 2025	42.52	42.96	41.48	41.87	41.87	-2.18%	52,856
Feb 18, 2025	42.22	42.87	41.88	42.80	42.80	3.54%	17,684
Feb 14, 2025	41.10	41.34	40.75	41.34	41.34	0.53%	18,022
Feb 13, 2025	40.03	41.12	40.03	41.12	41.12	3.42%	39,720
Feb 12, 2025	38.88	39.76	38.78	39.76	39.76	0.56%	9,599
Feb 11, 2025	39.64	40.28	39.24	39.54	39.54	-1.10%	12,068
Feb 10, 2025	39.17	40.05	39.11	39.98	39.98	4.06%	19,370
Feb 7, 2025	39.55	39.92	38.42	38.42	38.42	-1.78%	9,566
Feb 6, 2025	38.82	39.27	38.56	39.11	39.11	1.30%	25,704
Feb 5, 2025	38.04	38.65	37.85	38.61	38.61	0.03%	14,137
Feb 4, 2025	37.90	38.60	37.90	38.60	38.60	5.75%	18,233
Feb 3, 2025	35.33	36.88	35.15	36.50	36.50	-1.81%	8,089
Jan 31, 2025	38.14	38.48	36.87	37.17	37.17	0.95%	25,616
Jan 30, 2025	36.79	37.30	36.48	36.82	36.82	0.32%	7,445
Jan 29, 2025	37.13	37.13	36.05	36.70	36.70	-0.81%	17,879
Jan 28, 2025	35.76	37.39	34.96	37.00	37.00	5.47%	26,126
Jan 27, 2025	34.94	36.39	34.12	35.08	35.08	-9.22%	38,502
Jan 24, 2025	39.37	39.47	38.37	38.65	38.65	-0.88%	18,576
Jan 23, 2025	38.32	38.99	38.07	38.99	38.99	0.59%	23,468
Jan 22, 2025	38.11	38.96	38.00	38.76	38.76	4.62%	42,332
Jan 21, 2025	36.91	37.39	36.24	37.05	37.05	2.49%	42,978
Jan 17, 2025	36.32	36.46	35.71	36.15	36.15	3.79%	26,929
Jan 16, 2025	35.50	35.74	34.83	34.83	34.83	-1.22%	11,517
Jan 15, 2025	34.94	35.38	34.57	35.26	35.26	4.94%	23,555
Jan 14, 2025	34.44	34.44	33.20	33.60	33.60	0.24%	7,713
Jan 13, 2025	33.00	33.52	32.79	33.52	33.52	-1.53%	9,428
Jan 10, 2025	34.71	34.71	33.48	34.04	34.04	-3.87%	32,569
Jan 8, 2025	35.42	35.69	34.73	35.41	35.41	-0.73%	14,052
Jan 7, 2025	37.77	37.77	35.55	35.67	35.67	-5.11%	13,116
Jan 6, 2025	37.67	38.24	37.25	37.59	37.59	1.97%	14,545
Jan 3, 2025	36.46	37.02	36.11	36.86	36.86	3.46%	18,820
Jan 2, 2025	35.51	36.05	34.97	35.63	35.63	0.52%	15,038
Dec 31, 2024	36.33	36.33	35.33	35.45	35.45	-2.11%	9,769
Dec 30, 2024	36.20	36.72	35.63	36.21	36.21	-2.59%	7,568
Dec 27, 2024	38.11	38.11	36.26	37.17	37.17	-3.32%	12,591
Dec 26, 2024	38.30	38.65	38.11	38.45	38.45	-0.13%	6,425
Dec 24, 2024	37.93	38.50	37.93	38.50	38.50	2.56%	13,003
Dec 23, 2024	36.95	37.60	36.67	37.54	37.54	2.32%	10,001
Dec 20, 2024	34.89	37.34	34.74	36.69	36.69	2.79%	24,433
Dec 19, 2024	36.44	36.66	35.67	35.70	35.70	1.26%	11,465
Dec 18, 2024	38.25	38.67	35.19	35.25	35.25	-7.63%	60,339
Dec 17, 2024	38.40	38.71	37.87	38.16	38.16	-2.58%	27,239
Dec 16, 2024	38.14	39.20	38.14	39.17	39.17	3.27%	25,841
Dec 13, 2024	38.02	38.45	37.32	37.93	37.93	0.99%	21,306
Dec 12, 2024	37.38	37.85	37.38	37.56	37.56	-1.21%	13,572
Dec 11, 2024	37.40	38.23	37.40	38.02	37.59	3.57%	39,917
Dec 10, 2024	37.30	37.78	36.49	36.71	36.29	-2.00%	22,458
Dec 9, 2024	38.71	38.77	36.98	37.46	37.04	-2.80%	39,969
Dec 6, 2024	37.78	38.60	37.72	38.54	38.10	2.90%	49,337
Dec 5, 2024	37.76	38.07	37.46	37.46	37.03	-2.00%	24,098
Dec 4, 2024	37.77	38.26	37.61	38.22	37.79	4.08%	25,020
Dec 3, 2024	35.85	36.74	35.85	36.72	36.30	1.75%	10,713
Dec 2, 2024	35.79	36.49	35.79	36.09	35.68	1.62%	10,367
Nov 29, 2024	34.93	35.53	34.93	35.52	35.11	1.86%	3,308
Nov 27, 2024	35.11	35.19	34.22	34.87	34.47	-2.33%	14,051
Nov 26, 2024	35.61	35.70	35.50	35.70	35.29	1.35%	3,549
Nov 25, 2024	35.85	35.85	35.09	35.22	34.82	0.76%	4,658
Nov 22, 2024	34.73	35.05	34.54	34.96	34.56	0.55%	7,349
Nov 21, 2024	34.89	35.00	34.08	34.76	34.37	2.39%	5,670
Nov 20, 2024	34.25	34.25	33.31	33.95	33.57	-0.14%	3,624
Nov 19, 2024	32.78	34.00	32.78	34.00	33.62	2.38%	4,109
Nov 18, 2024	33.33	33.38	32.93	33.21	32.83	0.05%	8,343
Nov 15, 2024	33.82	33.82	32.95	33.19	32.82	-4.17%	6,650
Nov 14, 2024	34.88	34.97	34.50	34.64	34.25	-1.84%	4,799
Nov 13, 2024	35.44	35.88	35.18	35.29	34.89	0.26%	7,669
Nov 12, 2024	35.27	35.36	35.01	35.20	34.80	-0.36%	12,789
Nov 11, 2024	35.57	35.57	35.17	35.33	34.93	-0.25%	29,181
Nov 8, 2024	35.37	35.43	35.25	35.42	35.02	-0.47%	14,703
Nov 7, 2024	34.45	35.63	34.45	35.58	35.18	4.49%	26,238
Nov 6, 2024	33.32	34.09	33.08	34.06	33.67	6.72%	11,624
Nov 5, 2024	31.43	31.91	31.43	31.91	31.55	5.07%	3,876
Nov 4, 2024	30.60	30.82	30.37	30.37	30.03	-1.09%	5,018
Nov 1, 2024	30.28	31.09	30.24	30.70	30.36	2.24%	4,441
Oct 31, 2024	30.32	30.32	29.95	30.03	29.69	-5.71%	4,447
Oct 30, 2024	32.53	32.57	31.85	31.85	31.49	-2.38%	7,366
Oct 29, 2024	32.22	32.81	32.10	32.63	32.26	3.05%	7,529
Oct 28, 2024	32.34	32.34	31.66	31.66	31.30	0.33%	5,230
Oct 25, 2024	32.15	32.15	31.56	31.56	31.20	1.21%	3,443
Oct 24, 2024	31.30	31.33	30.87	31.18	30.83	0.43%	4,835
Oct 23, 2024	31.86	31.86	30.73	31.05	30.70	-3.39%	5,089
Oct 22, 2024	32.00	32.14	31.88	32.14	31.77	0.14%	6,366
Oct 21, 2024	31.72	32.09	31.59	32.09	31.73	0.52%	7,175
Oct 18, 2024	31.93	32.14	31.88	31.92	31.56	0.41%	14,550
Oct 17, 2024	32.19	32.31	31.79	31.79	31.43	0.57%	5,936
Oct 16, 2024	31.14	31.62	31.14	31.62	31.26	-0.24%	5,698
Oct 15, 2024	32.91	32.91	31.38	31.69	31.33	-3.12%	11,270
Oct 14, 2024	32.91	33.07	32.71	32.71	32.34	0.94%	15,325
Oct 11, 2024	31.99	32.45	31.99	32.40	32.04	0.70%	15,761
Oct 10, 2024	32.20	32.40	31.95	32.18	31.82	-0.41%	3,688
Oct 9, 2024	31.59	32.39	31.42	32.31	31.95	2.00%	7,288
Oct 8, 2024	30.79	31.68	30.79	31.68	31.32	4.29%	3,689
Oct 7, 2024	30.85	30.97	30.35	30.38	30.03	-2.08%	7,356
Oct 4, 2024	30.79	31.02	30.41	31.02	30.67	3.33%	3,251
Oct 3, 2024	29.54	30.02	29.54	30.02	29.68	1.14%	1,900
Oct 2, 2024	29.55	29.82	29.55	29.68	29.35	1.12%	1,639
Oct 1, 2024	30.35	30.35	29.30	29.35	29.02	-3.27%	1,953
Sep 30, 2024	29.86	30.35	29.56	30.35	30.00	0.71%	5,232
Sep 27, 2024	30.57	30.57	30.04	30.13	29.79	-1.34%	6,221