AIEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.81	50.81	50.61	50.62	50.62	-0.61%	2,199
Sep 3, 2026	50.70	50.93	50.67	50.93	50.93	0.47%	2,271
Sep 2, 2026	50.20	50.71	50.20	50.69	50.69	0.76%	2,073
Sep 1, 2026	50.32	50.35	50.23	50.31	50.31	-0.57%	1,614
Aug 31, 2026	50.42	50.60	50.41	50.60	50.60	-0.19%	1,932
Aug 28, 2026	50.78	50.81	50.56	50.70	50.70	-0.06%	2,016
Aug 27, 2026	50.84	50.84	50.58	50.73	50.73	-	12,855
Aug 26, 2026	50.56	50.81	50.55	50.72	50.72	0.44%	1,892
Aug 25, 2026	50.72	50.72	50.37	50.50	50.50	-0.15%	3,166
Aug 24, 2026	50.42	50.58	50.42	50.58	50.58	-0.17%	2,498
Aug 21, 2026	50.64	50.74	50.48	50.67	50.67	0.63%	1,825
Aug 20, 2026	50.55	50.55	50.23	50.35	50.35	-0.35%	6,209
Aug 19, 2026	50.87	50.87	50.53	50.53	50.52	-0.16%	2,197
Aug 18, 2026	51.00	51.00	50.61	50.61	50.61	-1.25%	3,518
Aug 17, 2026	51.55	51.55	51.25	51.25	51.25	-0.61%	2,741
Aug 14, 2026	51.53	51.56	51.47	51.56	51.56	0.21%	2,726
Aug 13, 2026	51.01	51.49	51.01	51.46	51.46	0.99%	5,867
Aug 12, 2026	50.81	51.11	50.81	50.95	50.95	-0.01%	2,145
Aug 11, 2026	50.98	51.18	50.90	50.96	50.96	0.39%	5,899
Aug 10, 2026	50.55	50.91	50.53	50.76	50.76	0.48%	3,622
Aug 7, 2026	50.46	50.64	50.44	50.52	50.52	0.47%	2,916
Aug 6, 2026	50.63	50.63	50.28	50.28	50.28	-0.92%	1,545
Aug 5, 2026	50.96	50.96	50.63	50.75	50.75	-0.51%	3,631
Aug 4, 2026	50.36	51.08	50.23	51.01	51.01	1.65%	9,584
Aug 3, 2026	49.78	50.18	49.78	50.18	50.18	1.11%	4,010
Jul 31, 2026	49.56	49.63	49.24	49.63	49.63	0.37%	2,168
Jul 30, 2026	49.10	49.45	49.02	49.45	49.44	0.87%	3,385
Jul 29, 2026	49.44	49.51	49.02	49.02	49.02	-0.96%	3,030
Jul 28, 2026	49.52	49.55	49.42	49.49	49.49	0.55%	1,622
Jul 27, 2026	49.53	49.53	49.03	49.22	49.22	0.12%	4,192
Jul 24, 2026	49.38	49.50	49.08	49.16	49.16	-0.07%	4,334
Jul 23, 2026	49.63	49.63	49.07	49.20	49.20	-1.37%	1,591
Jul 22, 2026	49.94	50.12	49.88	49.88	49.88	-0.31%	1,706
Jul 21, 2026	49.99	50.10	49.99	50.04	50.03	0.43%	1,650
Jul 20, 2026	50.01	50.25	49.82	49.82	49.82	-0.17%	5,235
Jul 17, 2026	49.55	50.03	49.55	49.91	49.91	-0.79%	3,408
Jul 16, 2026	50.42	50.63	50.28	50.31	50.31	-0.29%	2,896
Jul 15, 2026	50.64	50.64	50.28	50.45	50.45	0.31%	13,001
Jul 14, 2026	50.02	50.30	50.02	50.30	50.30	0.80%	2,596
Jul 13, 2026	50.07	50.14	49.90	49.90	49.90	-0.59%	2,378
Jul 10, 2026	49.94	50.20	49.94	50.20	50.20	0.38%	2,492
Jul 9, 2026	49.81	50.09	49.81	50.01	50.01	0.46%	3,729
Jul 8, 2026	49.47	49.78	49.31	49.78	49.78	-0.05%	4,954
Jul 7, 2026	49.80	49.97	49.56	49.81	49.80	-0.26%	3,646
Jul 6, 2026	49.79	49.98	49.56	49.94	49.94	0.55%	4,560
Jul 2, 2026	49.72	49.90	49.34	49.66	49.66	-0.06%	3,517
Jul 1, 2026	49.44	49.88	49.44	49.69	49.69	0.51%	2,255
Jun 30, 2026	48.94	49.56	48.94	49.44	49.44	0.75%	2,955
Jun 29, 2026	48.83	49.14	48.73	49.07	49.07	1.00%	5,853
Jun 26, 2026	48.27	48.69	48.27	48.59	48.59	0.04%	7,815