AIEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	45.90	45.90	45.62	45.73	45.73	0.10%	8,230
Jan 15, 2026	45.72	45.91	45.68	45.68	45.68	0.16%	5,730
Jan 14, 2026	45.56	45.67	45.34	45.61	45.61	-0.40%	34,729
Jan 13, 2026	45.91	46.00	45.64	45.79	45.79	-0.26%	5,905
Jan 12, 2026	45.62	45.98	45.62	45.91	45.91	0.07%	5,378
Jan 9, 2026	45.58	45.98	45.58	45.88	45.88	0.68%	4,991
Jan 8, 2026	45.52	45.69	45.51	45.57	45.57	0.10%	5,381
Jan 7, 2026	45.71	45.85	45.45	45.53	45.53	-0.32%	4,476
Jan 6, 2026	45.41	45.73	45.41	45.67	45.67	0.59%	5,154
Jan 5, 2026	45.32	45.52	45.31	45.40	45.40	0.65%	5,761
Jan 2, 2026	45.15	45.33	44.99	45.11	45.11	-0.08%	5,095
Dec 31, 2025	45.54	45.54	45.15	45.15	45.15	-0.79%	5,318
Dec 30, 2025	45.55	45.57	45.45	45.51	45.51	-0.57%	3,582
Dec 29, 2025	45.71	45.87	45.66	45.77	45.57	-0.44%	7,537
Dec 26, 2025	45.97	45.98	45.90	45.97	45.77	0.15%	2,110
Dec 24, 2025	45.88	45.98	45.80	45.90	45.71	0.34%	2,876
Dec 23, 2025	45.58	45.75	45.55	45.75	45.55	0.23%	5,930
Dec 22, 2025	45.58	45.69	45.53	45.64	45.45	0.63%	2,928
Dec 19, 2025	45.23	45.48	45.23	45.36	45.16	0.82%	2,235
Dec 18, 2025	44.97	45.30	44.95	44.99	44.80	0.81%	2,504
Dec 17, 2025	45.16	45.16	44.58	44.63	44.44	-1.11%	2,258
Dec 16, 2025	45.01	45.18	44.78	45.13	44.93	0.11%	4,939
Dec 15, 2025	45.40	45.40	45.04	45.08	44.88	-0.10%	2,658
Dec 12, 2025	45.75	45.75	45.00	45.12	44.93	-1.15%	6,122
Dec 11, 2025	45.19	45.70	45.19	45.65	45.45	0.44%	2,164
Dec 10, 2025	45.16	45.45	45.00	45.45	45.25	0.77%	5,347
Dec 9, 2025	45.18	45.18	45.05	45.10	44.91	-0.06%	2,947
Dec 8, 2025	45.39	45.39	45.01	45.13	44.93	-0.40%	4,358
Dec 5, 2025	45.43	45.53	45.27	45.31	45.11	0.12%	4,309
Dec 4, 2025	45.16	45.32	45.16	45.25	45.06	0.24%	2,180
Dec 3, 2025	44.99	45.21	44.94	45.14	44.95	0.15%	2,620
Dec 2, 2025	45.04	45.17	44.92	45.08	44.88	0.40%	3,627
Dec 1, 2025	44.66	45.14	44.66	44.90	44.71	-0.21%	5,215
Nov 28, 2025	44.79	45.00	44.77	44.99	44.80	0.35%	2,578
Nov 26, 2025	44.60	44.93	44.42	44.83	44.64	0.91%	3,381
Nov 25, 2025	43.83	44.43	43.82	44.43	44.24	0.87%	3,621
Nov 24, 2025	43.75	44.10	43.65	44.05	43.86	1.20%	2,914
Nov 21, 2025	43.16	43.71	42.91	43.52	43.34	0.68%	4,167
Nov 20, 2025	44.54	44.54	43.22	43.23	43.05	-1.52%	7,375
Nov 19, 2025	43.73	44.02	43.68	43.90	43.71	0.26%	4,035
Nov 18, 2025	43.76	44.05	43.55	43.78	43.59	-0.40%	3,391
Nov 17, 2025	44.29	44.53	43.85	43.96	43.77	-1.28%	4,051
Nov 14, 2025	44.01	44.72	44.00	44.53	44.34	0.06%	10,832
Nov 13, 2025	45.18	45.18	44.50	44.50	44.31	-1.81%	5,769
Nov 12, 2025	45.39	45.40	45.18	45.32	45.13	-0.01%	4,320
Nov 11, 2025	45.24	45.33	45.10	45.33	45.14	-0.02%	5,590
Nov 10, 2025	45.03	45.34	44.93	45.34	45.14	1.65%	4,487
Nov 7, 2025	44.27	44.61	43.99	44.60	44.41	0.20%	12,657
Nov 6, 2025	45.09	45.09	44.44	44.51	44.32	-1.45%	6,338
Nov 5, 2025	44.99	45.38	44.84	45.17	44.97	0.42%	3,465