AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	77.52	77.72	76.96	77.67	-	0.07%	238,068
Oct 2, 2026	77.65	78.30	77.12	77.61	77.61	1.93%	3,166,177
Oct 1, 2026	75.16	76.50	74.08	76.14	76.14	1.90%	1,216,240
Sep 30, 2026	75.30	75.54	74.30	74.72	74.72	-0.66%	201,698
Sep 29, 2026	75.22	75.86	74.68	75.22	75.22	1.27%	277,553
Sep 28, 2026	74.89	75.05	72.72	74.28	74.28	-2.19%	1,039,055
Sep 25, 2026	75.72	76.31	75.15	75.94	75.94	1.44%	385,225
Sep 24, 2026	73.84	75.31	73.63	74.86	74.86	-0.33%	206,383
Sep 23, 2026	76.11	76.45	74.43	75.11	75.11	-1.88%	352,466
Sep 22, 2026	74.31	76.86	74.31	76.55	76.55	2.20%	897,480
Sep 21, 2026	74.21	75.27	73.56	74.90	74.90	3.65%	1,227,391
Sep 18, 2026	71.18	72.46	71.03	72.26	72.26	2.15%	521,148
Sep 17, 2026	69.75	71.10	69.75	70.74	70.74	4.12%	346,724
Sep 16, 2026	67.95	68.82	67.05	67.94	67.94	2.38%	277,781
Sep 15, 2026	66.90	67.32	66.07	66.36	66.36	0.15%	205,855
Sep 14, 2026	66.68	67.35	66.11	66.26	66.26	-7.41%	379,961
Sep 11, 2026	71.01	71.84	70.51	71.56	71.56	2.73%	235,527
Sep 10, 2026	70.32	70.86	69.59	69.66	69.66	-3.52%	302,054
Sep 9, 2026	72.00	73.49	71.96	72.20	72.20	0.22%	473,224
Sep 8, 2026	71.85	72.98	71.18	72.04	72.04	2.43%	654,880
Sep 4, 2026	68.02	70.41	67.76	70.33	70.33	4.66%	333,012
Sep 3, 2026	66.28	67.25	65.23	67.20	67.20	0.37%	197,473
Sep 2, 2026	66.46	66.96	65.87	66.95	66.95	0.74%	166,177
Sep 1, 2026	66.79	67.46	66.01	66.46	66.46	-2.37%	512,340
Aug 31, 2026	67.96	68.39	67.45	68.07	68.07	0.37%	381,238
Aug 28, 2026	69.29	69.55	67.67	67.82	67.82	-3.06%	491,301
Aug 27, 2026	71.09	71.09	69.14	69.96	69.96	1.35%	437,292
Aug 26, 2026	67.69	69.06	67.69	69.03	69.03	1.46%	228,736
Aug 25, 2026	68.35	68.70	67.35	68.04	68.04	2.33%	207,352
Aug 24, 2026	67.55	67.55	65.36	66.49	66.49	-3.26%	399,778
Aug 21, 2026	70.17	70.17	68.27	68.73	68.73	-0.59%	260,422
Aug 20, 2026	68.45	69.40	68.00	69.14	69.14	1.17%	230,749
Aug 19, 2026	70.90	70.90	67.54	68.34	68.34	-1.87%	633,094
Aug 18, 2026	71.19	71.90	69.15	69.64	69.64	-6.71%	655,656
Aug 17, 2026	74.22	75.52	73.92	74.65	74.65	2.30%	526,142
Aug 14, 2026	72.64	73.58	72.10	72.97	72.97	1.21%	271,430
Aug 13, 2026	71.07	73.29	70.99	72.10	72.10	1.38%	396,185
Aug 12, 2026	71.12	71.73	70.46	71.12	71.12	4.34%	340,899
Aug 11, 2026	68.15	68.48	67.58	68.16	68.16	1.25%	238,680
Aug 10, 2026	68.49	69.10	67.32	67.32	67.32	-2.34%	294,247
Aug 7, 2026	69.82	70.00	67.37	68.93	68.93	0.73%	484,679
Aug 6, 2026	66.65	69.58	65.80	68.43	68.43	-0.20%	392,230
Aug 5, 2026	69.23	70.63	68.44	68.57	68.57	-1.82%	445,184
Aug 4, 2026	68.37	70.26	68.00	69.84	69.84	7.02%	1,097,090
Aug 3, 2026	62.64	65.72	61.61	65.26	65.26	2.42%	374,489
Jul 31, 2026	66.77	67.33	63.36	63.72	63.72	0.47%	719,661
Jul 30, 2026	61.03	63.53	61.03	63.42	63.42	9.42%	900,722
Jul 29, 2026	60.60	61.40	57.77	57.96	57.96	-5.49%	728,598
Jul 28, 2026	62.22	62.22	59.50	61.33	61.33	-6.72%	926,839
Jul 27, 2026	68.32	68.32	63.85	65.75	65.75	-2.27%	646,862