AIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	51.33	51.47	51.26	51.45	51.45	0.29%	406,479
Dec 23, 2025	51.02	51.31	50.85	51.30	51.30	0.27%	757,905
Dec 22, 2025	51.27	51.30	50.95	51.16	51.16	0.85%	1,019,715
Dec 19, 2025	50.14	50.85	50.05	50.73	50.73	1.87%	2,132,290
Dec 18, 2025	50.01	50.19	49.70	49.80	49.80	1.69%	1,044,541
Dec 17, 2025	50.21	50.30	48.95	48.97	48.97	-1.80%	1,374,971
Dec 16, 2025	49.53	50.03	49.46	49.87	49.87	-0.02%	2,235,982
Dec 15, 2025	50.75	50.83	49.86	49.88	49.88	-1.27%	1,107,182
Dec 12, 2025	51.41	51.55	50.21	50.52	50.52	-2.24%	1,604,651
Dec 11, 2025	51.53	51.75	50.95	51.68	51.68	-0.75%	1,589,952
Dec 10, 2025	51.68	52.26	51.40	52.07	52.07	0.77%	1,273,362
Dec 9, 2025	51.27	51.72	51.21	51.67	51.67	0.29%	857,588
Dec 8, 2025	51.66	51.86	51.25	51.52	51.52	0.08%	955,001
Dec 5, 2025	51.14	51.78	51.14	51.48	51.48	1.04%	1,592,873
Dec 4, 2025	50.94	50.99	50.57	50.95	50.95	0.22%	1,382,160
Dec 3, 2025	50.33	50.86	50.14	50.84	50.84	0.79%	1,302,131
Dec 2, 2025	50.36	50.75	50.15	50.44	50.44	0.62%	1,070,407
Dec 1, 2025	49.62	50.34	49.61	50.13	50.13	-0.02%	932,601
Nov 28, 2025	49.75	50.15	49.71	50.14	50.14	0.95%	548,500
Nov 26, 2025	49.61	49.83	49.31	49.67	49.67	0.85%	1,184,996
Nov 25, 2025	48.83	49.32	48.15	49.25	49.25	0.29%	1,218,188
Nov 24, 2025	48.13	49.19	48.05	49.11	49.11	3.17%	1,596,235
Nov 21, 2025	47.36	48.11	46.48	47.60	47.60	0.57%	4,667,049
Nov 20, 2025	49.89	49.98	47.27	47.33	47.33	-2.99%	3,490,253
Nov 19, 2025	48.68	49.44	48.36	48.79	48.79	-0.02%	2,377,635
Nov 18, 2025	48.95	49.30	48.27	48.80	48.80	-1.41%	4,113,219
Nov 17, 2025	49.88	50.49	49.14	49.50	49.50	-1.30%	2,741,099
Nov 14, 2025	49.14	50.76	49.01	50.15	50.15	-0.10%	3,345,406
Nov 13, 2025	51.36	51.38	49.93	50.20	50.20	-2.68%	2,443,483
Nov 12, 2025	52.04	52.04	51.35	51.58	51.58	-0.12%	1,313,853
Nov 11, 2025	51.78	51.93	51.33	51.64	51.64	-0.88%	2,072,387
Nov 10, 2025	51.82	52.15	51.53	52.10	52.10	2.80%	1,969,660
Nov 7, 2025	50.39	50.70	49.52	50.68	50.68	-0.82%	3,587,915
Nov 6, 2025	51.98	52.08	50.80	51.10	51.10	-1.96%	2,773,227
Nov 5, 2025	51.54	52.36	51.42	52.12	52.12	1.09%	2,171,826
Nov 4, 2025	52.09	52.56	51.52	51.56	51.56	-3.73%	2,370,444
Nov 3, 2025	53.71	53.75	53.09	53.56	53.56	0.90%	1,755,228
Oct 31, 2025	53.29	53.34	52.70	53.08	53.08	0.72%	1,624,580
Oct 30, 2025	52.91	53.33	52.65	52.70	52.70	-1.44%	1,858,694
Oct 29, 2025	53.62	53.67	52.99	53.47	53.47	0.58%	3,428,584
Oct 28, 2025	52.93	53.35	52.91	53.16	53.16	0.13%	1,551,992
Oct 27, 2025	52.63	53.10	52.63	53.09	53.09	2.21%	1,838,018
Oct 24, 2025	51.76	52.11	51.67	51.94	51.94	1.68%	1,726,310
Oct 23, 2025	50.28	51.12	50.22	51.08	51.08	1.35%	1,258,146
Oct 22, 2025	50.90	50.98	49.80	50.40	50.40	-1.22%	1,476,885
Oct 21, 2025	51.12	51.29	50.83	51.02	51.02	-0.53%	1,366,113
Oct 20, 2025	50.97	51.42	50.96	51.29	51.29	1.56%	1,064,365
Oct 17, 2025	50.15	50.65	49.88	50.50	50.50	-0.06%	1,410,605
Oct 16, 2025	51.05	51.23	50.23	50.53	50.53	-0.04%	2,220,545
Oct 15, 2025	50.60	50.89	49.95	50.55	50.55	1.49%	1,376,602