AIBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	31.07	31.07	30.32	30.54	30.19	1.66%	8,059
Sep 25, 2024	29.93	30.27	29.93	30.04	29.70	0.52%	4,259
Sep 24, 2024	29.29	29.92	29.16	29.89	29.55	0.55%	3,554
Sep 23, 2024	29.84	29.84	29.55	29.72	29.36	0.28%	7,947
Sep 20, 2024	29.28	29.64	29.00	29.64	29.28	0.88%	11,427
Sep 19, 2024	29.19	29.64	29.10	29.38	29.02	5.27%	12,225
Sep 18, 2024	28.15	28.30	27.91	27.91	27.57	-0.65%	6,017
Sep 17, 2024	28.55	28.69	27.99	28.09	27.75	-0.63%	3,293
Sep 16, 2024	28.01	28.27	28.01	28.27	27.93	0.99%	2,631
Sep 13, 2024	28.03	28.15	27.87	27.99	27.65	1.27%	4,667
Sep 12, 2024	27.04	27.70	27.03	27.64	27.31	2.70%	4,265
Sep 11, 2024	25.66	26.91	24.89	26.91	26.59	5.49%	5,860
Sep 10, 2024	25.25	25.51	24.99	25.51	25.20	3.27%	2,735
Sep 9, 2024	24.52	24.71	24.51	24.71	24.41	3.25%	1,606
Sep 6, 2024	25.07	25.07	23.86	23.93	23.64	-5.11%	4,330
Sep 5, 2024	25.59	25.59	25.18	25.22	24.91	0.12%	4,068
Sep 4, 2024	25.09	25.59	25.09	25.19	24.88	0.29%	1,260
Sep 3, 2024	26.80	26.80	25.12	25.12	24.81	-7.81%	7,012
Aug 30, 2024	27.03	27.25	26.56	27.25	26.92	2.93%	3,008
Aug 29, 2024	26.69	27.35	26.41	26.47	26.15	0.34%	8,145
Aug 28, 2024	27.64	27.64	26.21	26.38	26.06	-2.69%	4,667
Aug 27, 2024	26.98	27.24	26.98	27.11	26.78	0.13%	2,058
Aug 26, 2024	27.73	27.73	26.85	27.08	26.75	-2.22%	6,647
Aug 23, 2024	27.65	27.99	27.17	27.69	27.36	1.99%	10,351
Aug 22, 2024	28.45	28.45	27.06	27.15	26.82	-4.24%	5,487
Aug 21, 2024	28.21	28.47	28.10	28.35	28.01	1.16%	3,727
Aug 20, 2024	28.08	28.39	27.86	28.03	27.69	-0.23%	17,308
Aug 19, 2024	27.55	28.09	27.40	28.09	27.75	2.38%	8,815
Aug 16, 2024	27.14	27.59	27.14	27.44	27.11	0.41%	9,048
Aug 15, 2024	26.85	27.37	26.85	27.33	27.00	4.14%	6,737
Aug 14, 2024	26.32	26.32	25.80	26.24	25.93	0.32%	12,352
Aug 13, 2024	25.38	26.16	25.38	26.16	25.84	5.43%	23,477
Aug 12, 2024	25.13	25.20	24.81	24.81	24.51	-0.43%	10,957
Aug 9, 2024	24.64	24.92	24.44	24.92	24.62	1.84%	3,332
Aug 8, 2024	23.32	24.47	23.32	24.47	24.17	7.84%	12,982
Aug 7, 2024	24.41	24.42	22.69	22.69	22.42	-2.49%	5,885
Aug 6, 2024	23.23	24.01	23.03	23.27	22.99	3.17%	5,905
Aug 5, 2024	21.87	23.24	21.00	22.56	22.28	-7.18%	14,856
Aug 2, 2024	24.24	24.46	23.33	24.30	24.01	-7.78%	12,093
Aug 1, 2024	28.51	28.52	25.84	26.35	26.03	-4.25%	14,319