AIEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	49.56	49.72	48.99	48.99	48.99	-1.45%	11,277
Jun 16, 2026	49.89	50.00	49.71	49.71	49.71	-0.55%	4,712
Jun 15, 2026	49.62	50.12	49.62	49.99	49.99	1.67%	3,834
Jun 12, 2026	48.90	49.26	48.90	49.17	49.16	0.52%	6,632
Jun 11, 2026	48.35	48.91	48.03	48.91	48.91	1.58%	5,576
Jun 10, 2026	48.80	48.80	48.05	48.15	48.15	-1.41%	3,883
Jun 9, 2026	49.39	49.44	48.18	48.84	48.84	-0.21%	5,367
Jun 8, 2026	49.34	49.34	48.94	48.94	48.94	-0.01%	9,181
Jun 5, 2026	49.75	49.76	48.68	48.94	48.94	-2.33%	3,004
Jun 4, 2026	49.74	50.24	49.74	50.11	50.11	0.38%	3,455
Jun 3, 2026	50.14	50.14	49.85	49.92	49.92	-0.53%	3,344
Jun 2, 2026	50.21	50.32	50.10	50.19	50.19	-0.03%	4,435
Jun 1, 2026	49.97	50.29	49.97	50.20	50.20	0.20%	4,636
May 29, 2026	50.17	50.22	50.04	50.11	50.10	0.29%	3,614
May 28, 2026	49.59	50.03	49.59	49.96	49.96	0.68%	7,676
May 27, 2026	49.70	49.88	49.52	49.62	49.62	-0.01%	4,424
May 26, 2026	49.50	49.92	49.50	49.63	49.63	0.60%	6,638
May 22, 2026	49.32	49.57	49.23	49.33	49.33	0.64%	3,594
May 21, 2026	48.87	49.12	48.61	49.02	49.02	0.47%	7,119
May 20, 2026	48.54	48.87	48.28	48.79	48.79	1.09%	6,157
May 19, 2026	48.44	48.67	48.27	48.27	48.27	-1.08%	5,581
May 18, 2026	48.78	48.99	48.47	48.79	48.79	-0.09%	8,793
May 15, 2026	49.04	49.20	48.77	48.84	48.84	-1.18%	3,576
May 14, 2026	49.17	49.55	49.17	49.42	49.42	0.56%	3,898
May 13, 2026	48.91	49.28	48.74	49.14	49.14	0.45%	4,237
May 12, 2026	48.98	48.98	48.57	48.92	48.92	-0.34%	5,735
May 11, 2026	48.79	49.24	48.79	49.09	49.09	0.33%	4,150
May 8, 2026	48.94	49.05	48.81	48.93	48.93	0.80%	2,849
May 7, 2026	48.87	48.88	48.54	48.54	48.54	-0.29%	2,516
May 6, 2026	48.23	48.68	48.23	48.68	48.68	1.62%	8,061
May 5, 2026	47.82	47.95	47.63	47.91	47.91	0.99%	1,624
May 4, 2026	47.76	47.76	47.39	47.44	47.44	-0.77%	2,808
May 1, 2026	47.84	48.01	47.80	47.81	47.81	0.07%	3,122
Apr 30, 2026	47.67	47.78	47.17	47.78	47.77	1.24%	2,115
Apr 29, 2026	47.44	47.44	47.05	47.19	47.19	-0.29%	5,094
Apr 28, 2026	47.40	47.40	47.09	47.32	47.32	-0.58%	4,668
Apr 27, 2026	47.27	47.64	47.27	47.60	47.60	0.26%	4,154
Apr 24, 2026	47.23	47.50	47.23	47.48	47.48	0.89%	1,204
Apr 23, 2026	47.12	47.40	46.76	47.06	47.06	-0.57%	3,646
Apr 22, 2026	47.09	47.33	46.88	47.33	47.33	1.03%	4,538
Apr 21, 2026	47.18	47.29	46.85	46.85	46.85	-0.48%	5,932
Apr 20, 2026	47.22	47.22	46.91	47.07	47.07	-0.38%	8,141
Apr 17, 2026	46.94	47.33	46.94	47.25	47.25	1.19%	3,769
Apr 16, 2026	46.61	46.71	46.40	46.70	46.70	0.53%	3,494
Apr 15, 2026	46.22	46.52	46.22	46.45	46.45	0.59%	2,002
Apr 14, 2026	45.74	46.24	45.74	46.18	46.18	1.30%	2,583
Apr 13, 2026	45.04	45.59	45.00	45.59	45.59	1.00%	4,142
Apr 10, 2026	45.20	45.34	45.13	45.14	45.14	0.07%	2,354
Apr 9, 2026	44.81	45.17	44.72	45.11	45.10	0.55%	3,952
Apr 8, 2026	45.03	45.03	44.63	44.86	44.86	2.62%	4,137