AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	37.08	37.14	36.82	37.16	-	0.20%	13,106
Dec 3, 2025	37.11	37.11	36.42	37.09	37.09	0.28%	34,768
Dec 2, 2025	37.28	37.49	36.76	36.98	36.98	0.79%	25,413
Dec 1, 2025	36.63	37.03	36.43	36.69	36.69	-0.49%	32,213
Nov 28, 2025	36.63	36.87	36.33	36.87	36.87	2.10%	20,245
Nov 26, 2025	35.81	36.40	35.69	36.11	36.11	1.43%	45,801
Nov 25, 2025	35.38	35.69	34.54	35.60	35.60	-0.17%	26,093
Nov 24, 2025	34.75	35.72	34.75	35.66	35.66	3.60%	105,574
Nov 21, 2025	34.27	34.90	33.35	34.42	34.42	-0.15%	83,884
Nov 20, 2025	37.23	37.88	34.38	34.47	34.47	-4.52%	217,144
Nov 19, 2025	36.07	36.63	35.76	36.10	36.10	0.28%	35,558
Nov 18, 2025	36.42	36.50	35.69	36.00	36.00	-2.22%	73,278
Nov 17, 2025	37.11	37.80	36.54	36.82	36.82	-1.30%	36,862
Nov 14, 2025	36.28	37.85	36.00	37.30	37.30	0.27%	60,153
Nov 13, 2025	38.46	38.46	36.90	37.20	37.20	-3.81%	82,085
Nov 12, 2025	39.13	39.24	38.64	38.68	38.68	0.17%	73,979
Nov 11, 2025	39.31	39.31	38.61	38.61	38.61	-2.46%	54,441
Nov 10, 2025	39.20	39.67	39.03	39.58	39.58	3.90%	102,362
Nov 7, 2025	37.73	38.10	36.81	38.10	38.10	-0.94%	124,256
Nov 6, 2025	39.60	39.60	38.32	38.46	38.46	-2.81%	144,462
Nov 5, 2025	38.70	39.90	38.70	39.57	39.57	2.25%	84,819
Nov 4, 2025	39.25	39.91	38.53	38.70	38.70	-4.84%	101,775
Nov 3, 2025	40.89	40.91	40.30	40.67	40.67	1.42%	275,321
Oct 31, 2025	42.00	42.00	39.71	40.10	40.10	-0.27%	38,518
Oct 30, 2025	40.27	40.81	40.05	40.21	40.21	-1.69%	42,494
Oct 29, 2025	40.77	41.12	40.47	40.90	40.90	1.92%	102,557
Oct 28, 2025	39.92	40.50	39.59	40.13	40.13	-0.25%	48,018
Oct 27, 2025	40.23	40.57	39.80	40.23	40.23	2.55%	194,477
Oct 24, 2025	39.10	39.46	39.10	39.23	39.23	2.45%	82,868
Oct 23, 2025	37.40	38.41	37.40	38.29	38.29	2.44%	34,718
Oct 22, 2025	38.14	38.30	36.61	37.38	37.38	-1.43%	182,606
Oct 21, 2025	38.19	38.21	37.72	37.92	37.92	-0.29%	52,319
Oct 20, 2025	37.93	38.35	37.52	38.03	38.03	2.09%	73,256
Oct 17, 2025	37.08	37.57	36.91	37.25	37.25	-1.32%	65,028
Oct 16, 2025	37.97	38.28	37.48	37.75	37.75	0.88%	34,506
Oct 15, 2025	36.96	37.44	36.81	37.42	37.42	3.01%	38,941
Oct 14, 2025	36.40	36.96	35.76	36.33	36.32	-1.90%	43,841
Oct 13, 2025	36.65	37.28	36.55	37.03	37.03	4.05%	151,289
Oct 10, 2025	37.63	37.84	35.59	35.59	35.59	-5.04%	201,046
Oct 9, 2025	37.57	37.84	37.15	37.48	37.48	-0.58%	200,706
Oct 8, 2025	36.79	37.90	36.73	37.70	37.70	3.09%	128,746
Oct 7, 2025	37.29	37.53	36.24	36.57	36.57	-1.72%	87,039
Oct 6, 2025	37.45	37.87	37.20	37.21	37.21	2.28%	113,267
Oct 3, 2025	36.78	36.84	36.10	36.38	36.38	-0.35%	65,093
Oct 2, 2025	36.56	36.80	36.31	36.51	36.51	1.44%	103,041
Oct 1, 2025	35.03	36.16	34.78	35.99	35.99	2.46%	58,973
Sep 30, 2025	34.85	35.91	34.72	35.13	35.13	0.54%	40,165
Sep 29, 2025	34.93	35.13	34.70	34.94	34.94	1.87%	77,437
Sep 26, 2025	34.42	34.42	33.99	34.30	34.30	-0.87%	17,969
Sep 25, 2025	34.18	34.65	33.77	34.60	34.60	0.10%	37,231