AIBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	48.10	48.63	48.10	47.26	-	-1.36%	305
Aug 14, 2025	47.50	47.95	47.10	47.91	47.91	-0.27%	14,386
Aug 13, 2025	48.36	48.36	47.43	48.04	48.04	1.19%	29,235
Aug 12, 2025	46.66	47.69	45.95	47.48	47.48	2.78%	37,999
Aug 11, 2025	46.53	47.23	46.00	46.19	46.19	-0.52%	31,570
Aug 8, 2025	46.93	47.14	46.24	46.43	46.43	0.41%	77,676
Aug 7, 2025	47.38	47.81	45.78	46.24	46.24	-0.11%	49,918
Aug 6, 2025	45.40	46.61	45.39	46.29	46.29	1.87%	26,121
Aug 5, 2025	46.28	46.71	45.27	45.44	45.44	0.11%	44,521
Aug 4, 2025	44.80	45.77	44.71	45.39	45.39	4.68%	41,896
Aug 1, 2025	45.01	45.08	43.23	43.36	43.36	-7.98%	90,281
Jul 31, 2025	48.94	48.94	46.80	47.12	47.12	0.71%	93,839
Jul 30, 2025	46.69	47.01	46.06	46.79	46.79	0.49%	45,651
Jul 29, 2025	47.27	47.57	46.17	46.56	46.56	-0.30%	63,524
Jul 28, 2025	46.20	46.70	46.20	46.70	46.70	2.41%	33,260
Jul 25, 2025	45.34	46.40	45.34	45.60	45.60	0.19%	25,432
Jul 24, 2025	45.87	45.87	44.95	45.51	45.51	1.01%	48,271
Jul 23, 2025	44.64	45.18	44.16	45.06	45.06	2.40%	16,332
Jul 22, 2025	44.46	44.54	42.90	44.00	44.00	-2.14%	38,729
Jul 21, 2025	45.00	45.71	44.96	44.96	44.96	0.38%	58,079
Jul 18, 2025	45.17	45.17	44.40	44.79	44.79	0.13%	10,792
Jul 17, 2025	44.03	44.84	43.98	44.73	44.73	1.93%	22,841
Jul 16, 2025	43.29	43.88	42.79	43.88	43.88	2.05%	9,296
Jul 15, 2025	43.81	44.34	43.00	43.00	43.00	-0.28%	33,963
Jul 14, 2025	42.06	43.12	42.02	43.12	43.12	1.75%	17,269
Jul 11, 2025	42.14	42.86	41.38	42.38	42.38	-1.05%	34,919
Jul 10, 2025	43.43	43.43	42.33	42.83	42.83	-0.71%	16,278
Jul 9, 2025	42.81	43.14	42.51	43.14	43.14	2.00%	14,491
Jul 8, 2025	42.39	42.50	42.20	42.29	42.29	1.05%	9,134
Jul 7, 2025	42.22	42.22	41.46	41.85	41.85	-1.09%	11,787
Jul 3, 2025	41.91	42.58	41.87	42.31	42.31	2.67%	16,070
Jul 2, 2025	40.34	41.21	40.15	41.21	41.21	1.63%	3,417
Jul 1, 2025	41.45	41.48	40.00	40.55	40.55	-3.32%	13,821
Jun 30, 2025	42.27	42.42	41.74	41.94	41.94	1.67%	30,783
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