AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	56.11	56.11	53.21	54.41	54.41	-4.02%	428,333
Nov 12, 2026	54.61	57.52	54.21	56.69	56.69	-1.15%	802,053
Nov 11, 2026	56.78	58.42	55.78	57.35	57.35	7.58%	612,873
Nov 10, 2026	53.06	54.95	52.22	53.31	53.31	-1.51%	4,430,902
Nov 9, 2026	51.54	54.61	51.25	54.13	54.13	7.53%	404,813
Nov 6, 2026	51.06	51.44	49.25	50.34	50.34	4.77%	343,993
Nov 5, 2026	52.71	52.75	48.02	48.05	48.05	-13.78%	1,194,755
Nov 4, 2026	57.47	58.51	55.00	55.73	55.73	-4.83%	787,169
Nov 3, 2026	58.10	59.30	58.02	58.56	58.56	2.81%	246,211
Nov 2, 2026	60.59	60.59	56.86	56.96	56.96	-4.40%	2,120,403
Oct 30, 2026	60.35	61.18	58.12	59.58	59.58	-8.21%	873,186
Oct 29, 2026	64.88	65.68	64.22	64.91	64.91	-2.68%	284,357
Oct 28, 2026	65.79	66.91	64.97	66.70	66.70	4.02%	366,778
Oct 27, 2026	62.48	64.30	62.34	64.12	64.12	4.46%	366,281
Oct 26, 2026	60.31	62.13	59.80	61.38	61.38	2.45%	265,234
Oct 23, 2026	59.54	60.66	59.00	59.91	59.91	1.11%	212,072
Oct 22, 2026	61.47	61.89	58.75	59.25	59.25	-7.98%	377,016
Oct 21, 2026	64.36	64.89	63.44	64.39	64.39	2.63%	333,181
Oct 20, 2026	61.81	63.56	61.12	62.74	62.74	-0.37%	2,900,829
Oct 19, 2026	64.07	64.36	62.81	62.97	62.97	1.84%	235,283
Oct 16, 2026	64.00	64.01	61.66	61.83	61.83	-4.79%	394,162
Oct 15, 2026	63.25	64.98	61.93	64.94	64.94	-2.62%	652,190
Oct 14, 2026	68.75	69.00	66.30	66.69	66.69	-5.51%	600,175
Oct 13, 2026	68.81	70.72	68.30	70.58	70.58	-0.63%	306,585
Oct 12, 2026	72.78	72.83	70.90	71.03	71.03	-3.75%	358,509
Oct 9, 2026	74.78	75.31	73.21	73.80	73.80	0.24%	304,847
Oct 8, 2026	75.50	75.99	72.60	73.62	73.62	-4.18%	499,548
Oct 7, 2026	75.76	77.06	75.43	76.83	76.83	-1.04%	911,649
Oct 6, 2026	77.62	78.54	77.51	77.64	77.64	0.17%	368,501
Oct 5, 2026	77.52	77.75	76.96	77.51	77.51	-0.13%	601,839
Oct 2, 2026	77.65	78.30	77.12	77.61	77.61	1.93%	3,270,722
Oct 1, 2026	75.16	76.50	74.08	76.14	76.14	1.90%	1,219,689
Sep 30, 2026	75.30	75.54	74.30	74.72	74.72	-0.66%	202,616
Sep 29, 2026	75.22	75.86	74.68	75.22	75.22	1.27%	278,130
Sep 28, 2026	74.89	75.05	72.72	74.28	74.28	-2.19%	1,040,728
Sep 25, 2026	75.72	76.31	75.15	75.94	75.94	1.44%	385,747
Sep 24, 2026	73.84	75.31	73.63	74.86	74.86	-0.33%	206,578
Sep 23, 2026	76.11	76.45	74.43	75.11	75.11	-1.88%	354,035
Sep 22, 2026	74.31	76.86	74.31	76.55	76.55	2.20%	899,165
Sep 21, 2026	74.21	75.27	73.56	74.90	74.90	3.65%	1,229,435
Sep 18, 2026	71.18	72.46	71.03	72.26	72.26	2.15%	522,827
Sep 17, 2026	69.75	71.10	69.75	70.74	70.74	4.12%	347,692
Sep 16, 2026	67.95	68.82	67.05	67.94	67.94	2.38%	278,233
Sep 15, 2026	66.90	67.32	66.07	66.36	66.36	0.15%	208,158
Sep 14, 2026	66.68	67.35	66.11	66.26	66.26	-7.41%	385,196
Sep 11, 2026	71.01	71.84	70.51	71.56	71.56	2.73%	238,123
Sep 10, 2026	70.32	70.86	69.59	69.66	69.66	-3.52%	306,846
Sep 9, 2026	72.00	73.49	71.96	72.20	72.20	0.22%	474,450
Sep 8, 2026	71.85	72.98	71.18	72.04	72.04	2.43%	656,343
Sep 4, 2026	68.02	70.41	67.76	70.33	70.33	4.66%	333,472