AIEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.36	42.36	40.86	40.86	40.86	-2.78%	8,285
Feb 20, 2025	42.43	42.43	41.73	42.03	42.03	-0.89%	11,887
Feb 19, 2025	42.57	42.62	42.31	42.41	42.41	-0.19%	11,318
Feb 18, 2025	42.54	42.61	42.32	42.49	42.49	0.47%	21,080
Feb 14, 2025	42.20	42.30	42.12	42.29	42.29	0.59%	4,417
Feb 13, 2025	41.96	42.07	41.62	42.04	42.04	2.24%	8,854
Feb 12, 2025	40.90	41.26	40.90	41.12	41.12	-0.26%	4,091
Feb 11, 2025	41.38	41.40	41.15	41.22	41.22	-0.84%	3,516
Feb 10, 2025	41.66	41.72	41.45	41.57	41.57	0.46%	5,414
Feb 7, 2025	42.01	42.03	41.38	41.38	41.38	-0.80%	2,437
Feb 6, 2025	41.73	41.78	41.59	41.71	41.71	0.24%	2,583
Feb 5, 2025	41.39	41.73	41.27	41.61	41.61	1.00%	9,911
Feb 4, 2025	40.84	41.22	40.84	41.20	41.20	0.90%	4,557
Feb 3, 2025	40.43	40.97	40.23	40.84	40.84	-1.49%	14,445
Jan 31, 2025	41.81	41.95	41.45	41.45	41.45	-0.35%	3,315
Jan 30, 2025	41.52	41.63	41.40	41.60	41.60	0.51%	3,512
Jan 29, 2025	41.47	41.47	41.14	41.39	41.39	-0.20%	4,245
Jan 28, 2025	41.13	41.50	41.01	41.47	41.47	0.88%	7,869
Jan 27, 2025	40.73	41.11	40.73	41.11	41.11	-1.60%	10,415
Jan 24, 2025	41.99	42.00	41.71	41.78	41.78	-0.23%	9,744
Jan 23, 2025	41.64	41.89	41.53	41.87	41.87	0.43%	7,813
Jan 22, 2025	41.69	41.77	41.52	41.70	41.70	0.85%	11,947
Jan 21, 2025	41.17	41.45	41.05	41.34	41.34	0.81%	12,609
Jan 17, 2025	40.98	41.13	40.79	41.01	41.01	1.05%	3,126
Jan 16, 2025	40.65	40.68	40.57	40.58	40.58	0.20%	2,113
Jan 15, 2025	40.29	40.54	40.24	40.50	40.50	2.06%	4,627
Jan 14, 2025	39.81	39.82	39.54	39.69	39.69	0.37%	4,112
Jan 13, 2025	39.24	39.54	39.09	39.54	39.54	-0.19%	7,218
Jan 10, 2025	39.82	39.83	39.54	39.62	39.62	-1.35%	6,391
Jan 8, 2025	40.03	40.19	39.88	40.16	40.16	0.15%	4,336
Jan 7, 2025	40.76	40.78	40.10	40.10	40.10	-1.30%	7,641
Jan 6, 2025	40.76	40.95	40.59	40.63	40.63	0.46%	5,190
Jan 3, 2025	40.05	40.45	40.05	40.44	40.44	1.66%	5,942
Jan 2, 2025	40.15	40.15	39.58	39.78	39.78	-0.02%	4,909
Dec 31, 2024	39.87	40.02	39.63	39.79	39.79	-0.37%	4,821
Dec 30, 2024	39.81	40.06	39.59	39.93	39.93	-0.90%	6,094
Dec 27, 2024	40.39	40.42	40.05	40.30	40.28	-0.85%	2,381
Dec 26, 2024	40.35	40.65	40.35	40.64	40.63	0.47%	4,212
Dec 24, 2024	40.20	40.48	40.20	40.45	40.44	0.51%	7,009
Dec 23, 2024	39.99	40.24	39.88	40.24	40.23	0.76%	6,990
Dec 20, 2024	39.34	40.26	39.31	39.94	39.93	0.99%	6,219
Dec 19, 2024	39.96	39.97	39.55	39.55	39.54	-0.33%	3,212
Dec 18, 2024	40.72	40.90	39.68	39.68	39.67	-2.51%	9,385
Dec 17, 2024	40.85	40.85	40.68	40.70	40.69	-0.38%	10,915
Dec 16, 2024	41.08	41.12	40.79	40.86	40.85	-0.32%	33,446
Dec 13, 2024	41.14	41.16	40.91	40.99	40.98	-0.16%	3,990
Dec 12, 2024	41.18	41.20	41.04	41.05	41.04	-0.38%	3,743
Dec 11, 2024	41.32	41.38	41.18	41.21	41.20	0.19%	4,243
Dec 10, 2024	41.37	41.48	41.13	41.13	41.12	-1.14%	6,664
Dec 9, 2024	41.53	41.73	41.53	41.60	41.59	0.25%	9,086
Dec 6, 2024	41.65	41.68	41.48	41.50	41.49	-	2,390
Dec 5, 2024	41.83	41.83	41.47	41.50	41.49	-0.74%	5,432
Dec 4, 2024	41.86	41.86	41.74	41.81	41.80	0.30%	5,706
Dec 3, 2024	41.72	41.77	41.54	41.69	41.67	-0.17%	9,057
Dec 2, 2024	41.51	41.83	41.42	41.76	41.74	0.29%	25,149
Nov 29, 2024	41.38	41.71	41.38	41.64	41.62	0.86%	4,127
Nov 27, 2024	41.54	41.56	41.08	41.28	41.27	-0.57%	3,339
Nov 26, 2024	41.54	41.56	41.42	41.52	41.51	-0.02%	5,991
Nov 25, 2024	41.70	41.85	41.43	41.53	41.52	0.61%	5,743
Nov 22, 2024	40.90	41.34	40.90	41.28	41.27	0.68%	9,102
Nov 21, 2024	40.68	41.00	40.57	41.00	40.99	1.57%	7,140
Nov 20, 2024	40.35	40.37	40.13	40.37	40.35	0.15%	2,177
Nov 19, 2024	39.68	40.30	39.68	40.30	40.29	0.51%	4,069
Nov 18, 2024	40.06	40.17	39.80	40.10	40.09	0.41%	17,406
Nov 15, 2024	40.25	40.25	39.74	39.94	39.92	-0.94%	17,209
Nov 14, 2024	40.85	40.85	40.26	40.32	40.30	-0.77%	11,999
Nov 13, 2024	40.60	40.91	40.60	40.63	40.61	0.24%	14,780
Nov 12, 2024	40.70	40.83	40.39	40.53	40.52	-0.72%	14,784
Nov 11, 2024	40.93	40.93	40.75	40.83	40.81	0.41%	5,234
Nov 8, 2024	40.48	40.66	40.40	40.66	40.65	0.54%	5,188
Nov 7, 2024	40.19	40.52	40.19	40.44	40.43	1.32%	4,904
Nov 6, 2024	39.45	39.99	39.39	39.92	39.90	3.57%	11,798
Nov 5, 2024	37.93	38.58	37.93	38.54	38.53	1.97%	6,615
Nov 4, 2024	37.84	38.03	37.74	37.80	37.78	-0.22%	3,052
Nov 1, 2024	37.78	38.02	37.78	37.88	37.87	1.00%	7,542
Oct 31, 2024	38.12	38.12	37.51	37.51	37.50	-2.07%	7,876
Oct 30, 2024	38.18	38.69	38.18	38.30	38.29	-0.09%	5,081
Oct 29, 2024	38.12	38.33	38.05	38.33	38.32	0.21%	4,506
Oct 28, 2024	38.18	38.33	38.18	38.25	38.24	0.69%	5,707
Oct 25, 2024	38.20	38.35	37.99	37.99	37.98	-0.01%	2,928
Oct 24, 2024	37.98	38.01	37.91	37.99	37.98	0.60%	1,329
Oct 23, 2024	38.02	38.02	37.67	37.77	37.76	-1.11%	4,057
Oct 22, 2024	38.05	38.19	38.05	38.19	38.18	-0.08%	5,057
Oct 21, 2024	38.45	38.49	38.12	38.22	38.21	-0.88%	5,687
Oct 18, 2024	38.44	38.59	38.44	38.56	38.55	0.55%	5,469
Oct 17, 2024	38.46	38.52	38.34	38.35	38.34	-0.21%	4,754
Oct 16, 2024	38.27	38.46	38.19	38.43	38.42	0.77%	7,765
Oct 15, 2024	38.37	38.50	38.14	38.14	38.12	-0.58%	17,175
Oct 14, 2024	38.07	38.45	38.01	38.36	38.35	1.04%	14,283
Oct 11, 2024	37.47	37.97	37.47	37.97	37.95	1.29%	5,116
Oct 10, 2024	37.18	37.49	37.17	37.48	37.47	0.46%	4,591
Oct 9, 2024	37.03	37.33	37.03	37.31	37.30	0.59%	3,599
Oct 8, 2024	36.89	37.09	36.89	37.09	37.08	0.63%	2,962
Oct 7, 2024	37.15	37.17	36.80	36.86	36.84	-1.07%	3,673
Oct 4, 2024	37.08	37.26	37.01	37.26	37.24	1.52%	3,089
Oct 3, 2024	36.67	36.76	36.57	36.70	36.69	-0.38%	17,281
Oct 2, 2024	36.60	36.89	36.59	36.84	36.83	-0.21%	29,519
Oct 1, 2024	37.50	37.50	36.80	36.92	36.90	-1.66%	9,985
Sep 30, 2024	37.35	37.54	37.22	37.54	37.53	0.23%	4,493
Sep 27, 2024	37.28	37.51	37.28	37.45	37.44	0.55%	2,462