AIEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	46.02	46.16	46.02	46.14	46.14	0.62%	2,643
Feb 24, 2026	45.44	45.98	45.44	45.86	45.85	0.82%	4,179
Feb 23, 2026	45.96	45.96	45.41	45.48	45.48	-1.23%	2,518
Feb 20, 2026	45.51	46.05	45.51	46.05	46.05	1.05%	3,671
Feb 19, 2026	45.64	45.78	45.40	45.57	45.57	-0.62%	3,365
Feb 18, 2026	45.74	46.05	45.63	45.85	45.85	0.80%	4,103
Feb 17, 2026	45.34	45.72	45.20	45.49	45.49	-0.12%	7,933
Feb 13, 2026	45.47	45.88	45.29	45.54	45.54	0.02%	2,475
Feb 12, 2026	46.42	46.42	45.51	45.54	45.54	-1.56%	2,980
Feb 11, 2026	46.48	46.48	46.26	46.26	46.26	0.24%	1,827
Feb 10, 2026	46.32	46.37	46.14	46.14	46.14	-0.09%	2,672
Feb 9, 2026	45.87	46.28	45.85	46.19	46.18	0.42%	5,967
Feb 6, 2026	45.31	45.99	45.31	45.99	45.99	2.20%	2,088
Feb 5, 2026	45.38	45.38	44.85	45.00	45.00	-1.41%	2,977
Feb 4, 2026	45.85	45.91	45.48	45.64	45.64	-	4,407
Feb 3, 2026	46.07	46.19	45.48	45.64	45.64	-0.79%	4,031
Feb 2, 2026	45.55	46.13	45.55	46.01	46.00	0.73%	6,074
Jan 30, 2026	45.80	45.80	45.39	45.67	45.67	-0.17%	3,239
Jan 29, 2026	45.93	46.05	45.51	45.75	45.75	-0.19%	4,841
Jan 28, 2026	45.94	46.00	45.77	45.83	45.83	-0.13%	6,079
Jan 27, 2026	45.85	45.97	45.82	45.89	45.89	0.24%	5,300
Jan 26, 2026	45.56	45.78	45.56	45.78	45.78	0.58%	3,911
Jan 23, 2026	45.52	45.60	45.36	45.52	45.52	0.07%	4,311
Jan 22, 2026	45.52	45.64	45.41	45.49	45.49	0.50%	3,919
Jan 21, 2026	44.74	45.26	44.74	45.26	45.26	1.19%	2,112
Jan 20, 2026	44.98	45.23	44.71	44.73	44.73	-2.19%	9,275
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%	34,739
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%	5,380
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%	5,376
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%	5,100
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