AIBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.75	41.87	40.66	41.25	41.25	-0.15%	22,346
Jun 26, 2025	40.87	41.38	40.22	41.31	41.31	3.17%	15,813
Jun 25, 2025	40.17	40.56	39.92	40.04	40.04	1.21%	16,905
Jun 24, 2025	38.65	39.72	38.65	39.56	39.56	5.32%	46,690
Jun 23, 2025	37.02	37.68	36.46	37.56	37.52	1.49%	18,202
Jun 20, 2025	38.14	38.45	36.83	37.01	36.97	-1.94%	48,527
Jun 18, 2025	37.78	38.28	37.55	37.74	37.70	0.21%	13,963
Jun 17, 2025	38.08	38.46	37.53	37.66	37.62	-1.33%	16,883
Jun 16, 2025	37.45	38.55	37.45	38.17	38.13	4.12%	28,626
Jun 13, 2025	37.07	37.68	36.59	36.66	36.62	-2.53%	25,271
Jun 12, 2025	37.27	38.09	37.27	37.61	37.57	1.37%	16,646
Jun 11, 2025	37.69	37.87	36.81	37.11	37.07	-0.80%	17,202
Jun 10, 2025	37.20	37.52	36.96	37.40	37.36	0.48%	14,184
Jun 9, 2025	36.87	37.34	36.78	37.23	37.19	1.77%	6,489
Jun 6, 2025	36.34	36.74	36.31	36.58	36.54	3.15%	23,176
Jun 5, 2025	36.29	36.86	35.09	35.46	35.43	-1.46%	38,941
Jun 4, 2025	36.00	36.20	35.60	35.99	35.95	1.04%	15,819
Jun 3, 2025	35.25	35.87	35.25	35.62	35.58	2.27%	18,210
Jun 2, 2025	33.74	34.94	33.58	34.83	34.79	2.17%	12,344
May 30, 2025	33.56	34.11	32.71	34.09	34.05	-0.16%	16,870
May 29, 2025	34.80	34.80	33.94	34.15	34.11	-0.39%	22,056
May 28, 2025	34.90	34.99	34.28	34.28	34.24	-0.95%	15,856
May 27, 2025	34.06	34.89	34.06	34.61	34.57	5.26%	22,603
May 23, 2025	32.77	33.40	32.60	32.88	32.84	-2.61%	12,870
May 22, 2025	33.46	34.45	33.46	33.76	33.72	1.78%	7,908
May 21, 2025	34.14	34.33	33.01	33.17	33.13	-3.33%	13,236
May 20, 2025	34.41	34.49	33.82	34.31	34.27	-1.35%	16,659
May 19, 2025	33.99	34.79	33.99	34.78	34.74	-0.83%	10,134
May 16, 2025	35.29	35.29	34.69	35.07	35.03	0.95%	27,083
May 15, 2025	35.00	35.22	34.27	34.74	34.70	-2.01%	17,339
May 14, 2025	35.63	36.04	35.05	35.45	35.42	2.29%	29,571
May 13, 2025	33.54	35.03	33.54	34.66	34.62	6.06%	24,904
May 12, 2025	32.50	32.71	31.77	32.68	32.65	9.89%	20,538
May 9, 2025	30.28	30.40	29.45	29.74	29.71	-0.80%	9,106
May 8, 2025	29.97	30.57	29.82	29.98	29.95	2.71%	19,332
May 7, 2025	28.97	29.19	28.17	29.19	29.16	1.46%	39,282
May 6, 2025	28.31	29.10	28.31	28.77	28.74	-3.20%	6,812
May 5, 2025	29.47	30.01	29.41	29.72	29.69	-0.90%	17,955
May 2, 2025	29.64	30.38	29.40	29.99	29.96	4.49%	19,274
May 1, 2025	30.31	30.45	28.70	28.70	28.67	4.21%	16,291
Apr 30, 2025	25.97	27.61	25.74	27.54	27.51	-0.29%	17,702
Apr 29, 2025	27.33	27.91	27.27	27.62	27.59	-0.14%	6,663
Apr 28, 2025	27.80	27.80	26.53	27.66	27.63	1.00%	11,973
Apr 25, 2025	26.63	27.44	26.44	27.39	27.36	2.99%	10,628
Apr 24, 2025	25.01	26.67	24.96	26.59	26.56	7.96%	23,948
Apr 23, 2025	24.91	25.58	24.35	24.63	24.60	8.36%	23,311
Apr 22, 2025	22.25	22.76	22.05	22.73	22.71	5.33%	25,316
Apr 21, 2025	22.29	22.29	21.03	21.58	21.56	-6.04%	14,907
Apr 17, 2025	23.27	23.35	22.74	22.97	22.94	-1.85%	10,508
Apr 16, 2025	23.36	24.21	22.62	23.40	23.37	-7.01%	6,605