AIEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.34	40.26	39.31	39.94	39.94	0.99%	6,219
Dec 19, 2024	39.96	39.97	39.55	39.55	39.55	-0.33%	3,212
Dec 18, 2024	40.72	40.90	39.68	39.68	39.68	-2.51%	9,385
Dec 17, 2024	40.85	40.85	40.68	40.70	40.70	-0.38%	10,915
Dec 16, 2024	41.08	41.12	40.79	40.86	40.86	-0.32%	33,446
Dec 13, 2024	41.14	41.16	40.91	40.99	40.99	-0.16%	3,990
Dec 12, 2024	41.18	41.20	41.04	41.05	41.05	-0.38%	3,743
Dec 11, 2024	41.32	41.38	41.18	41.21	41.21	0.19%	4,243
Dec 10, 2024	41.37	41.48	41.13	41.13	41.13	-1.14%	6,664
Dec 9, 2024	41.53	41.73	41.53	41.60	41.60	0.25%	9,086
Dec 6, 2024	41.65	41.68	41.48	41.50	41.50	-	2,390
Dec 5, 2024	41.83	41.83	41.47	41.50	41.50	-0.74%	5,432
Dec 4, 2024	41.86	41.86	41.74	41.81	41.81	0.30%	5,706
Dec 3, 2024	41.72	41.77	41.54	41.69	41.69	-0.17%	9,057
Dec 2, 2024	41.51	41.83	41.42	41.76	41.76	0.29%	25,149
Nov 29, 2024	41.38	41.71	41.38	41.64	41.64	0.86%	4,127
Nov 27, 2024	41.54	41.56	41.08	41.28	41.28	-0.57%	3,339
Nov 26, 2024	41.54	41.56	41.42	41.52	41.52	-0.02%	5,991
Nov 25, 2024	41.70	41.85	41.43	41.53	41.53	0.61%	5,743
Nov 22, 2024	40.90	41.34	40.90	41.28	41.28	0.68%	9,102
Nov 21, 2024	40.68	41.00	40.57	41.00	41.00	1.57%	7,140
Nov 20, 2024	40.35	40.37	40.13	40.37	40.37	0.15%	2,177
Nov 19, 2024	39.68	40.30	39.68	40.30	40.30	0.51%	4,069
Nov 18, 2024	40.06	40.17	39.80	40.10	40.10	0.41%	17,406
Nov 15, 2024	40.25	40.25	39.74	39.94	39.94	-0.94%	17,209
Nov 14, 2024	40.85	40.85	40.26	40.32	40.32	-0.77%	11,999
Nov 13, 2024	40.60	40.91	40.60	40.63	40.63	0.24%	14,780
Nov 12, 2024	40.70	40.83	40.39	40.53	40.53	-0.72%	14,784
Nov 11, 2024	40.93	40.93	40.75	40.83	40.83	0.41%	5,234
Nov 8, 2024	40.48	40.66	40.40	40.66	40.66	0.54%	5,188
Nov 7, 2024	40.19	40.52	40.19	40.44	40.44	1.32%	4,904
Nov 6, 2024	39.45	39.99	39.39	39.92	39.92	3.57%	11,798
Nov 5, 2024	37.93	38.58	37.93	38.54	38.54	1.97%	6,615
Nov 4, 2024	37.84	38.03	37.74	37.80	37.80	-0.22%	3,052
Nov 1, 2024	37.78	38.02	37.78	37.88	37.88	1.00%	7,542
Oct 31, 2024	38.12	38.12	37.51	37.51	37.51	-2.07%	7,876
Oct 30, 2024	38.18	38.69	38.18	38.30	38.30	-0.09%	5,081
Oct 29, 2024	38.12	38.33	38.05	38.33	38.33	0.21%	4,506
Oct 28, 2024	38.18	38.33	38.18	38.25	38.25	0.69%	5,707
Oct 25, 2024	38.20	38.35	37.99	37.99	37.99	-0.01%	2,928
Oct 24, 2024	37.98	38.01	37.91	37.99	37.99	0.60%	1,329
Oct 23, 2024	38.02	38.02	37.67	37.77	37.77	-1.11%	4,057
Oct 22, 2024	38.05	38.19	38.05	38.19	38.19	-0.08%	5,057
Oct 21, 2024	38.45	38.49	38.12	38.22	38.22	-0.88%	5,687
Oct 18, 2024	38.44	38.59	38.44	38.56	38.56	0.55%	5,469
Oct 17, 2024	38.46	38.52	38.34	38.35	38.35	-0.21%	4,754
Oct 16, 2024	38.27	38.46	38.19	38.43	38.43	0.77%	7,765
Oct 15, 2024	38.37	38.50	38.14	38.14	38.14	-0.58%	17,175
Oct 14, 2024	38.07	38.45	38.01	38.36	38.36	1.04%	14,283
Oct 11, 2024	37.47	37.97	37.47	37.97	37.97	1.29%	5,116
Oct 10, 2024	37.18	37.49	37.17	37.48	37.48	0.46%	4,591
Oct 9, 2024	37.03	37.33	37.03	37.31	37.31	0.59%	3,599
Oct 8, 2024	36.89	37.09	36.89	37.09	37.09	0.63%	2,962
Oct 7, 2024	37.15	37.17	36.80	36.86	36.86	-1.07%	3,673
Oct 4, 2024	37.08	37.26	37.01	37.26	37.26	1.52%	3,089
Oct 3, 2024	36.67	36.76	36.57	36.70	36.70	-0.38%	17,281
Oct 2, 2024	36.60	36.89	36.59	36.84	36.84	-0.21%	29,519
Oct 1, 2024	37.50	37.50	36.80	36.92	36.92	-1.66%	9,985
Sep 30, 2024	37.35	37.54	37.22	37.54	37.54	0.23%	4,493
Sep 27, 2024	37.28	37.51	37.28	37.45	37.45	0.55%	2,462
Sep 26, 2024	37.25	37.37	37.19	37.24	37.20	0.30%	4,553
Sep 25, 2024	37.38	37.38	37.10	37.13	37.09	-0.87%	3,226
Sep 24, 2024	37.53	37.62	37.43	37.46	37.41	-0.13%	5,937
Sep 23, 2024	37.49	37.56	37.44	37.50	37.46	0.36%	7,038
Sep 20, 2024	37.37	37.40	37.21	37.37	37.33	-0.19%	3,501
Sep 19, 2024	37.39	37.54	37.25	37.44	37.40	1.28%	13,267
Sep 18, 2024	36.93	37.12	36.93	36.97	36.93	0.01%	5,915
Sep 17, 2024	36.86	37.07	36.86	36.97	36.93	0.49%	3,591
Sep 16, 2024	36.47	36.80	36.47	36.79	36.74	1.10%	4,058
Sep 13, 2024	36.09	36.45	36.09	36.39	36.35	1.04%	2,320
Sep 12, 2024	35.82	36.04	35.82	36.01	35.97	0.54%	11,183
Sep 11, 2024	35.41	35.82	35.08	35.82	35.78	0.32%	2,558
Sep 10, 2024	35.92	35.92	35.56	35.71	35.67	-0.32%	2,976
Sep 9, 2024	35.78	36.00	35.66	35.82	35.78	0.94%	3,768
Sep 6, 2024	35.93	36.14	35.49	35.49	35.45	-1.31%	7,901
Sep 5, 2024	36.11	36.11	35.88	35.96	35.92	-0.48%	8,414
Sep 4, 2024	36.29	36.29	36.06	36.13	36.09	-0.20%	6,186
Sep 3, 2024	36.60	36.64	36.15	36.20	36.16	-1.78%	7,321
Aug 30, 2024	36.77	36.86	36.41	36.86	36.82	0.96%	1,990
Aug 29, 2024	36.78	36.84	36.49	36.51	36.47	0.41%	3,451
Aug 28, 2024	36.69	36.69	36.19	36.36	36.32	-1.14%	6,964
Aug 27, 2024	36.66	36.83	36.64	36.78	36.74	-0.15%	8,661
Aug 26, 2024	37.00	37.13	36.84	36.84	36.80	-0.45%	6,612
Aug 23, 2024	36.66	37.00	36.66	37.00	36.96	1.74%	4,949
Aug 22, 2024	36.88	36.93	36.33	36.37	36.33	-1.32%	5,698
Aug 21, 2024	36.53	36.86	36.53	36.86	36.82	1.31%	8,257
Aug 20, 2024	36.58	36.61	36.31	36.38	36.34	-0.55%	5,427
Aug 19, 2024	36.25	36.58	36.19	36.58	36.54	1.01%	3,612
Aug 16, 2024	36.00	36.25	35.99	36.22	36.18	0.24%	7,692
Aug 15, 2024	35.90	36.20	35.90	36.13	36.09	2.44%	9,039
Aug 14, 2024	35.33	35.44	35.17	35.27	35.23	0.20%	7,850
Aug 13, 2024	34.75	35.25	34.75	35.20	35.16	1.85%	10,628
Aug 12, 2024	34.61	34.78	34.42	34.56	34.52	-0.18%	6,701
Aug 9, 2024	34.50	34.67	34.32	34.62	34.58	0.55%	4,538
Aug 8, 2024	33.74	34.45	33.74	34.43	34.39	3.36%	6,175
Aug 7, 2024	34.27	34.34	33.31	33.31	33.27	-1.19%	6,517
Aug 6, 2024	33.65	34.22	33.53	33.71	33.67	1.31%	8,892
Aug 5, 2024	32.33	33.72	32.33	33.27	33.24	-3.10%	20,258
Aug 2, 2024	34.64	34.71	34.02	34.34	34.30	-3.35%	6,509
Aug 1, 2024	36.47	36.47	35.33	35.53	35.49	-2.53%	7,308