AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	66.68	67.24	66.13	67.13	-	1.32%	13,244
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
Jul 24, 2026	69.81	70.07	66.76	67.28	67.28	-5.20%	352,580
Jul 23, 2026	69.88	71.72	69.88	70.97	70.97	0.08%	398,055
Jul 22, 2026	69.56	71.70	69.30	70.91	70.91	-0.18%	341,337
Jul 21, 2026	69.62	71.34	69.12	71.04	71.04	6.76%	516,261
Jul 20, 2026	67.89	68.31	66.36	66.54	66.54	0.30%	331,694
Jul 17, 2026	64.44	67.98	63.01	66.34	66.34	-1.35%	881,290
Jul 16, 2026	69.03	69.27	66.65	67.25	67.25	-6.21%	620,367
Jul 15, 2026	74.40	74.75	69.45	71.70	71.70	-3.16%	519,249
Jul 14, 2026	74.82	74.99	73.00	74.04	74.04	2.92%	403,939
Jul 13, 2026	73.28	73.38	71.44	71.94	71.94	-5.97%	464,872
Jul 10, 2026	75.76	77.09	74.95	76.51	76.51	-0.93%	443,957
Jul 9, 2026	77.33	78.37	76.83	77.23	77.23	4.42%	594,042
Jul 8, 2026	71.46	74.12	71.20	73.96	73.96	2.20%	609,741
Jul 7, 2026	73.32	73.50	70.62	72.37	72.37	-6.10%	717,997