AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	59.39	60.56	59.39	59.91	59.91	1.11%	212,072
Oct 22, 2026	61.47	61.89	58.75	59.25	59.25	-7.98%	375,575
Oct 21, 2026	64.36	64.89	63.44	64.39	64.39	2.63%	332,590
Oct 20, 2026	61.81	63.56	61.12	62.74	62.74	-0.37%	2,898,273
Oct 19, 2026	64.07	64.36	62.81	62.97	62.97	1.84%	233,697
Oct 16, 2026	64.00	64.01	61.66	61.83	61.83	-4.79%	393,029
Oct 15, 2026	63.25	64.98	61.93	64.94	64.94	-2.62%	651,131
Oct 14, 2026	68.75	69.00	66.30	66.69	66.69	-5.51%	598,028
Oct 13, 2026	68.81	70.72	68.30	70.58	70.58	-0.63%	306,203
Oct 12, 2026	72.78	72.83	70.90	71.03	71.03	-3.75%	351,695
Oct 9, 2026	74.78	75.31	73.21	73.80	73.80	0.24%	303,909
Oct 8, 2026	75.50	75.99	72.60	73.62	73.62	-4.18%	498,671
Oct 7, 2026	75.76	77.06	75.43	76.83	76.83	-1.04%	910,224
Oct 6, 2026	77.62	78.54	77.51	77.64	77.64	0.17%	367,528
Oct 5, 2026	77.52	77.75	76.96	77.51	77.51	-0.13%	600,003
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