AIEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	43.49	43.75	43.42	43.71	43.71	-0.07%	3,081
Apr 6, 2026	43.54	43.75	43.54	43.74	43.74	0.32%	4,064
Apr 2, 2026	42.91	43.73	42.91	43.60	43.60	0.12%	2,621
Apr 1, 2026	43.44	43.77	43.44	43.55	43.55	0.73%	2,782
Mar 31, 2026	42.34	43.28	42.34	43.23	43.23	2.83%	3,694
Mar 30, 2026	42.49	42.49	41.90	42.05	42.05	-0.35%	10,065
Mar 27, 2026	42.75	42.75	42.16	42.19	42.19	-1.48%	4,304
Mar 26, 2026	43.27	43.61	42.83	42.83	42.83	-1.93%	5,668
Mar 25, 2026	43.62	43.87	43.59	43.67	43.67	0.49%	3,217
Mar 24, 2026	43.20	43.47	43.15	43.46	43.46	-0.24%	5,337
Mar 23, 2026	43.54	43.92	43.51	43.56	43.56	1.11%	19,260
Mar 20, 2026	43.46	43.73	42.97	43.09	43.09	-1.72%	4,549
Mar 19, 2026	43.67	43.84	43.62	43.84	43.84	-0.24%	2,428
Mar 18, 2026	44.51	44.51	43.95	43.95	43.95	-1.38%	2,389
Mar 17, 2026	44.70	44.70	44.46	44.56	44.56	0.44%	2,788
Mar 16, 2026	44.27	44.47	44.27	44.36	44.36	1.19%	8,131
Mar 13, 2026	44.49	44.49	43.84	43.84	43.84	-0.73%	4,141
Mar 12, 2026	44.42	44.42	44.17	44.17	44.16	-1.37%	2,384