AIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	50.10	50.31	49.48	50.11	-	0.56%	1,079,689
Mar 9, 2026	48.51	50.00	48.05	49.83	49.83	1.49%	4,443,233
Mar 6, 2026	48.90	49.67	48.75	49.10	49.10	-1.11%	3,026,117
Mar 5, 2026	49.35	50.26	48.98	49.65	49.65	-0.54%	5,497,248
Mar 4, 2026	49.16	50.32	49.05	49.92	49.92	2.27%	5,029,798
Mar 3, 2026	48.00	49.12	47.37	48.81	48.81	-2.50%	4,333,118
Mar 2, 2026	49.01	50.22	48.91	50.06	50.06	-0.40%	2,841,555
Feb 27, 2026	49.76	50.29	49.56	50.26	50.26	-0.51%	1,115,854
Feb 26, 2026	50.72	50.80	49.82	50.52	50.52	-0.06%	2,612,238
Feb 25, 2026	50.06	50.59	50.01	50.55	50.55	2.14%	1,385,009
Feb 24, 2026	48.85	49.67	48.53	49.49	49.49	1.98%	2,363,650
Feb 23, 2026	49.50	49.50	48.34	48.53	48.53	-2.71%	2,333,057
Feb 20, 2026	49.02	50.15	49.02	49.88	49.88	0.95%	1,500,739
Feb 19, 2026	49.21	49.54	49.01	49.41	49.41	-0.28%	1,260,836
Feb 18, 2026	49.08	49.97	48.83	49.55	49.55	1.18%	1,336,109
Feb 17, 2026	48.88	49.26	48.27	48.97	48.97	-0.97%	1,918,638
Feb 13, 2026	49.01	49.85	48.54	49.45	49.45	0.49%	2,203,801
Feb 12, 2026	50.60	50.65	48.91	49.21	49.21	-2.65%	1,867,970
Feb 11, 2026	51.26	51.30	49.93	50.55	50.55	-0.43%	1,063,988
Feb 10, 2026	51.00	51.34	50.74	50.77	50.77	-0.12%	2,524,038
Feb 9, 2026	49.87	51.07	49.64	50.83	50.83	1.50%	1,328,609
Feb 6, 2026	49.13	50.18	49.01	50.08	50.08	3.32%	1,343,587
Feb 5, 2026	48.90	49.45	48.28	48.47	48.47	-1.84%	2,146,177
Feb 4, 2026	50.52	50.52	48.83	49.38	49.38	-3.25%	2,466,497
Feb 3, 2026	52.48	52.49	50.34	51.04	51.04	-2.56%	1,726,123
Feb 2, 2026	51.87	52.73	51.77	52.38	52.38	0.79%	2,172,755
Jan 30, 2026	52.81	53.05	51.76	51.97	51.97	-2.00%	1,180,438
Jan 29, 2026	53.65	53.67	51.95	53.03	53.03	-1.08%	1,934,662
Jan 28, 2026	53.73	53.94	53.41	53.61	53.61	0.94%	1,470,062
Jan 27, 2026	53.12	53.22	52.82	53.11	53.11	1.30%	974,462
Jan 26, 2026	52.45	52.69	52.31	52.43	52.43	-0.15%	1,058,963
Jan 23, 2026	52.25	52.69	52.10	52.51	52.51	0.11%	973,071
Jan 22, 2026	52.53	52.58	52.09	52.45	52.45	1.06%	2,681,068
Jan 21, 2026	51.41	52.26	51.26	51.90	51.90	1.88%	2,555,816
Jan 20, 2026	51.22	51.75	50.87	50.94	50.94	-2.67%	2,054,572
Jan 16, 2026	52.70	52.79	52.09	52.34	52.34	-0.04%	2,126,408
Jan 15, 2026	52.91	52.94	52.33	52.36	52.36	0.15%	2,454,908
Jan 14, 2026	52.51	52.61	51.84	52.28	52.28	-0.68%	2,563,386
Jan 13, 2026	52.97	53.21	52.51	52.64	52.64	-0.96%	1,912,145
Jan 12, 2026	52.21	53.25	52.21	53.15	53.15	1.08%	2,211,462
Jan 9, 2026	52.24	52.70	51.93	52.58	52.58	0.84%	2,115,246
Jan 8, 2026	52.51	52.52	51.94	52.14	52.14	-0.84%	2,060,560
Jan 7, 2026	52.63	52.92	52.51	52.58	52.58	-0.13%	3,023,762
Jan 6, 2026	52.21	52.65	52.06	52.65	52.65	1.15%	2,087,784
Jan 5, 2026	52.22	52.33	51.85	52.05	52.05	1.21%	2,439,905
Jan 2, 2026	51.80	52.05	51.12	51.43	51.43	1.12%	1,447,479
Dec 31, 2025	51.39	51.40	50.86	50.86	50.86	-0.97%	910,784
Dec 30, 2025	51.51	51.69	51.34	51.36	51.36	-0.25%	980,512
Dec 29, 2025	51.30	51.57	51.13	51.49	51.44	-0.16%	942,095
Dec 26, 2025	51.60	51.64	51.42	51.57	51.52	0.23%	737,633