AIEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	40.54	40.63	39.98	40.02	40.02	-2.18%	5,020
May 20, 2025	40.85	41.02	40.74	40.91	40.91	-0.25%	3,717
May 19, 2025	40.62	41.12	40.61	41.01	41.01	-0.30%	3,531
May 16, 2025	40.77	41.15	40.77	41.13	41.13	0.87%	3,007
May 15, 2025	40.74	40.88	40.50	40.78	40.78	-0.31%	7,014
May 14, 2025	41.06	41.09	40.77	40.90	40.90	-0.40%	17,912
May 13, 2025	40.88	41.20	40.86	41.07	41.07	0.97%	7,324
May 12, 2025	40.35	40.76	40.35	40.67	40.67	4.44%	5,101
May 9, 2025	39.26	39.26	38.89	38.95	38.95	0.04%	4,795
May 8, 2025	38.56	39.20	38.45	38.93	38.93	1.87%	19,448
May 7, 2025	38.12	38.26	38.12	38.22	38.22	0.39%	2,205
May 6, 2025	37.91	38.34	37.91	38.07	38.07	-0.42%	3,292
May 5, 2025	38.08	38.49	38.08	38.23	38.23	-0.14%	4,963
May 2, 2025	38.30	38.48	38.28	38.28	38.28	1.43%	6,044
May 1, 2025	37.94	38.18	37.74	37.74	37.74	0.58%	6,434
Apr 30, 2025	36.93	37.52	36.78	37.52	37.52	-1.31%	6,200
Apr 29, 2025	37.85	38.10	37.85	38.02	38.02	0.50%	3,124
Apr 28, 2025	37.51	37.83	37.25	37.83	37.83	0.86%	5,673
Apr 25, 2025	37.21	37.52	37.20	37.51	37.51	0.79%	6,860
Apr 24, 2025	36.37	37.22	36.35	37.22	37.22	3.01%	2,608
Apr 23, 2025	36.78	36.95	36.13	36.13	36.13	2.26%	3,664
Apr 22, 2025	34.80	35.68	34.80	35.33	35.33	2.88%	6,081
Apr 21, 2025	34.80	34.80	33.96	34.34	34.34	-2.50%	3,334
Apr 17, 2025	35.05	35.27	34.94	35.22	35.22	0.74%	2,127
Apr 16, 2025	35.20	35.52	34.49	34.96	34.96	-1.29%	8,094
Apr 15, 2025	35.40	35.59	35.26	35.42	35.42	0.29%	6,427
Apr 14, 2025	35.85	35.85	35.12	35.32	35.32	0.76%	5,208
Apr 11, 2025	34.36	35.12	34.04	35.05	35.05	1.91%	7,471
Apr 10, 2025	35.30	35.30	34.38	34.39	34.39	-4.56%	5,327
Apr 9, 2025	31.97	36.25	31.81	36.04	36.04	11.88%	11,947
Apr 8, 2025	34.38	34.46	32.21	32.21	32.21	-2.37%	15,606
Apr 7, 2025	31.43	34.54	31.28	32.99	32.99	-0.47%	23,459
Apr 4, 2025	33.92	33.92	32.26	33.15	33.15	-5.85%	9,257
Apr 3, 2025	36.05	36.23	35.21	35.21	35.21	-7.46%	5,717
Apr 2, 2025	36.82	38.11	36.82	38.05	38.05	1.81%	6,505
Apr 1, 2025	36.83	37.38	36.49	37.37	37.37	1.38%	10,782
Mar 31, 2025	36.34	36.86	35.99	36.86	36.86	0.05%	4,490
Mar 28, 2025	37.48	37.48	36.75	36.85	36.85	-2.16%	5,012
Mar 27, 2025	37.70	38.02	37.42	37.66	37.66	-0.52%	3,193
Mar 26, 2025	38.42	38.42	37.67	37.85	37.85	-1.37%	4,934
Mar 25, 2025	38.38	38.51	38.26	38.38	38.38	0.27%	5,137
Mar 24, 2025	37.88	38.28	37.88	38.28	38.28	2.30%	7,125
Mar 21, 2025	37.13	37.45	37.03	37.42	37.42	-0.49%	7,054
Mar 20, 2025	37.53	37.83	37.42	37.60	37.60	-0.01%	4,133
Mar 19, 2025	37.03	37.76	37.03	37.61	37.61	1.70%	3,545
Mar 18, 2025	36.97	37.06	36.78	36.98	36.98	-1.42%	3,220
Mar 17, 2025	37.02	37.63	37.02	37.51	37.51	1.40%	4,688
Mar 14, 2025	36.42	37.00	36.42	36.99	36.99	2.44%	5,712
Mar 13, 2025	36.57	36.57	35.98	36.11	36.11	-1.62%	3,372
Mar 12, 2025	36.79	36.89	36.40	36.70	36.70	0.96%	3,256