AIFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.47	29.47	28.47	28.48	28.48	-3.49%	15,190
Feb 20, 2025	29.66	29.67	29.30	29.51	29.51	-0.91%	7,430
Feb 19, 2025	29.79	29.84	29.59	29.78	29.78	-0.63%	10,834
Feb 18, 2025	29.98	30.00	29.79	29.97	29.97	0.64%	11,409
Feb 14, 2025	29.61	29.79	29.57	29.78	29.78	-0.22%	11,239
Feb 13, 2025	29.65	29.85	29.64	29.85	29.85	0.05%	4,995
Feb 12, 2025	29.95	29.97	29.65	29.83	29.83	-1.16%	6,761
Feb 11, 2025	30.20	30.32	30.02	30.18	30.18	-0.79%	8,382
Feb 10, 2025	30.25	30.52	30.25	30.42	30.42	1.35%	10,823
Feb 7, 2025	30.33	30.34	29.99	30.02	30.02	-0.55%	7,273
Feb 6, 2025	30.16	30.24	29.96	30.18	30.18	0.13%	3,364
Feb 5, 2025	29.85	30.14	29.77	30.14	30.14	0.87%	6,926
Feb 4, 2025	29.72	29.88	29.57	29.88	29.88	0.71%	11,534
Feb 3, 2025	29.10	29.87	29.10	29.67	29.67	-1.36%	38,262
Jan 31, 2025	30.27	30.68	30.06	30.08	30.08	0.06%	58,826
Jan 30, 2025	30.17	30.27	29.81	30.06	30.06	0.85%	8,886
Jan 29, 2025	29.93	30.07	29.62	29.81	29.81	-0.40%	25,310
Jan 28, 2025	29.23	29.98	29.02	29.93	29.93	2.60%	21,424
Jan 27, 2025	29.75	30.00	28.90	29.17	29.17	-7.22%	34,033
Jan 24, 2025	31.83	31.84	31.42	31.44	31.44	-0.69%	17,049
Jan 23, 2025	31.34	31.68	31.34	31.66	31.66	0.04%	17,587
Jan 22, 2025	31.58	31.78	31.50	31.65	31.65	1.79%	17,465
Jan 21, 2025	30.97	31.20	30.65	31.09	31.09	1.50%	31,904
Jan 17, 2025	30.55	30.72	30.50	30.63	30.63	1.52%	15,084
Jan 16, 2025	30.38	30.51	30.17	30.17	30.17	0.13%	15,878
Jan 15, 2025	30.04	30.20	29.97	30.13	30.13	2.59%	8,747
Jan 14, 2025	29.61	29.65	29.27	29.37	29.37	0.31%	2,463
Jan 13, 2025	29.20	29.28	29.03	29.28	29.28	-0.98%	6,556
Jan 10, 2025	29.77	29.83	29.44	29.57	29.57	-1.56%	59,149
Jan 8, 2025	30.07	30.10	29.84	30.04	30.04	-0.53%	25,269
Jan 7, 2025	30.88	30.91	30.07	30.20	30.20	-2.23%	8,533
Jan 6, 2025	30.80	31.06	30.76	30.89	30.89	2.54%	69,093
Jan 3, 2025	29.78	30.14	29.72	30.13	30.13	2.26%	5,875
Jan 2, 2025	29.56	29.78	29.21	29.46	29.46	0.58%	79,219
Dec 31, 2024	29.70	29.70	29.28	29.29	29.29	-0.88%	8,061
Dec 30, 2024	29.90	29.90	29.28	29.55	29.55	-1.17%	9,186
Dec 27, 2024	30.10	30.10	29.64	29.90	29.90	-1.61%	90,412
Dec 26, 2024	30.46	30.47	30.20	30.39	30.39	-0.23%	102,455
Dec 24, 2024	30.16	30.46	30.16	30.46	30.46	1.30%	10,834
Dec 23, 2024	29.84	30.07	29.67	30.07	30.07	1.11%	4,064
Dec 20, 2024	29.02	30.01	29.02	29.74	29.74	0.98%	7,492
Dec 19, 2024	29.92	29.92	29.44	29.45	29.45	-0.34%	11,402
Dec 18, 2024	30.84	30.90	29.55	29.55	29.55	-4.18%	9,427
Dec 17, 2024	30.98	30.98	30.74	30.84	30.84	-0.84%	14,861
Dec 16, 2024	30.75	31.16	30.62	31.10	31.10	1.87%	20,978
Dec 13, 2024	30.64	30.65	30.36	30.53	30.53	0.73%	3,472
Dec 12, 2024	30.40	30.48	30.31	30.31	30.31	-0.85%	5,400
Dec 11, 2024	30.14	30.64	30.14	30.57	30.57	2.48%	15,254
Dec 10, 2024	30.17	30.33	29.83	29.83	29.83	-1.00%	941
Dec 9, 2024	30.47	30.48	29.99	30.13	30.13	-1.12%	6,214
Dec 6, 2024	30.31	30.52	30.31	30.47	30.47	0.69%	12,470
Dec 5, 2024	30.36	30.46	30.26	30.26	30.26	-0.29%	6,175
Dec 4, 2024	30.00	30.35	30.00	30.35	30.35	2.57%	1,887
Dec 3, 2024	29.47	29.59	29.47	29.59	29.59	0.56%	17,026
Dec 2, 2024	29.33	29.50	29.33	29.43	29.43	1.27%	9,497
Nov 29, 2024	29.10	29.10	29.05	29.06	29.06	1.15%	4,317
Nov 27, 2024	29.03	29.03	28.59	28.73	28.73	-1.99%	3,680
Nov 26, 2024	29.25	29.36	29.25	29.31	29.31	0.59%	4,794
Nov 25, 2024	29.44	29.50	29.14	29.14	29.14	-0.41%	9,011
Nov 22, 2024	29.14	29.26	29.04	29.26	29.26	0.14%	9,069
Nov 21, 2024	29.09	29.29	28.93	29.22	29.22	1.46%	4,362
Nov 20, 2024	28.86	28.86	28.48	28.80	28.80	-0.01%	5,982
Nov 19, 2024	28.11	28.80	28.11	28.80	28.80	2.07%	6,877
Nov 18, 2024	28.20	28.35	28.09	28.22	28.22	0.62%	8,559
Nov 15, 2024	28.26	28.30	27.96	28.05	28.05	-2.35%	9,054
Nov 14, 2024	28.99	28.99	28.72	28.72	28.72	-0.77%	5,818
Nov 13, 2024	29.12	29.23	28.94	28.94	28.94	-0.67%	7,460
Nov 12, 2024	29.13	29.19	29.06	29.14	29.14	-0.35%	5,893
Nov 11, 2024	29.37	29.37	29.05	29.24	29.24	0.20%	5,133
Nov 8, 2024	29.17	29.18	29.06	29.18	29.18	-0.64%	23,901
Nov 7, 2024	29.10	29.38	29.10	29.37	29.37	2.05%	8,945
Nov 6, 2024	28.62	28.84	28.59	28.78	28.78	3.51%	5,731
Nov 5, 2024	27.57	27.85	27.57	27.80	27.80	1.61%	2,274
Nov 4, 2024	27.41	27.52	27.36	27.36	27.36	-0.23%	6,298
Nov 1, 2024	27.43	27.59	27.41	27.43	27.43	1.02%	2,638
Oct 31, 2024	27.55	27.55	27.09	27.15	27.15	-2.83%	5,101
Oct 30, 2024	28.20	28.20	27.89	27.94	27.94	-0.99%	5,534
Oct 29, 2024	27.80	28.22	27.80	28.22	28.22	1.44%	5,308
Oct 28, 2024	27.99	27.99	27.82	27.82	27.82	-0.14%	10,465
Oct 25, 2024	27.92	28.09	27.86	27.86	27.86	0.67%	1,324
Oct 24, 2024	27.50	27.67	27.50	27.67	27.67	1.43%	4,539
Oct 23, 2024	27.64	27.67	27.21	27.28	27.28	-1.85%	4,404
Oct 22, 2024	27.60	27.84	27.60	27.79	27.79	-0.13%	7,180
Oct 21, 2024	27.72	27.88	27.68	27.83	27.83	0.14%	4,063
Oct 18, 2024	27.86	27.86	27.78	27.79	27.79	0.01%	6,077
Oct 17, 2024	28.00	28.85	27.79	27.79	27.79	0.67%	7,973
Oct 16, 2024	27.51	27.62	27.49	27.60	27.60	0.51%	3,174
Oct 15, 2024	28.08	28.08	27.40	27.46	27.46	-2.56%	6,961
Oct 14, 2024	28.12	28.20	28.11	28.18	28.18	0.97%	4,369
Oct 11, 2024	27.66	27.94	27.66	27.91	27.91	0.61%	9,483
Oct 10, 2024	27.50	27.76	27.50	27.74	27.74	0.40%	1,386
Oct 9, 2024	27.44	27.67	27.44	27.63	27.63	0.72%	2,248
Oct 8, 2024	27.17	27.43	27.17	27.43	27.43	1.49%	3,422
Oct 7, 2024	27.21	27.25	27.02	27.03	27.03	-0.77%	6,163
Oct 4, 2024	27.18	27.24	26.99	27.24	27.24	1.53%	7,897
Oct 3, 2024	26.60	26.89	26.60	26.83	26.83	0.26%	10,551
Oct 2, 2024	26.56	26.82	26.40	26.76	26.76	0.64%	14,894
Oct 1, 2024	27.09	27.09	26.42	26.59	26.59	-1.55%	6,538
Sep 30, 2024	26.91	27.01	26.80	27.01	27.01	0.11%	4,487
Sep 27, 2024	27.26	27.26	26.97	26.98	26.98	-0.99%	3,395