AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	57.51	58.36	56.88	58.07	58.07	3.29%	283,770
Apr 23, 2026	55.99	57.00	55.19	56.22	56.22	-0.58%	351,066
Apr 22, 2026	55.13	56.56	55.13	56.55	56.55	4.57%	738,914
Apr 21, 2026	54.01	54.78	53.80	54.08	54.08	0.78%	222,389
Apr 20, 2026	53.37	53.72	52.76	53.66	53.66	0.43%	177,760
Apr 17, 2026	52.95	53.56	52.72	53.43	53.43	2.75%	315,813
Apr 16, 2026	51.28	52.00	50.76	52.00	52.00	1.54%	609,110
Apr 15, 2026	51.35	51.35	50.28	51.21	51.21	-0.60%	480,437
Apr 14, 2026	51.51	51.60	50.18	51.52	51.52	2.28%	524,062
Apr 13, 2026	48.93	50.37	48.70	50.37	50.37	2.77%	248,359
Apr 10, 2026	48.50	49.16	48.50	49.01	49.01	1.62%	170,837
Apr 9, 2026	47.48	48.35	47.16	48.23	48.23	0.77%	173,679
Apr 8, 2026	47.67	47.94	46.76	47.86	47.86	7.70%	323,298
Apr 7, 2026	43.86	44.44	43.03	44.44	44.44	1.41%	113,161
Apr 6, 2026	43.88	44.28	43.44	43.82	43.82	1.13%	115,400
Apr 2, 2026	41.51	43.47	41.36	43.33	43.33	0.12%	81,912
Apr 1, 2026	42.69	43.96	42.69	43.28	43.28	3.27%	186,877
Mar 31, 2026	39.87	42.01	39.87	41.91	41.91	5.94%	206,995
Mar 30, 2026	41.80	41.80	39.06	39.56	39.56	-4.40%	304,263
Mar 27, 2026	41.78	42.08	41.10	41.38	41.38	-1.59%	110,662
Mar 26, 2026	43.82	43.82	42.03	42.05	42.05	-6.20%	215,977
Mar 25, 2026	44.93	45.20	44.43	44.83	44.83	1.63%	100,556
Mar 24, 2026	43.27	44.24	42.94	44.11	44.11	0.20%	89,510
Mar 23, 2026	43.76	44.93	43.33	44.02	44.02	2.04%	203,668
Mar 20, 2026	44.75	44.99	42.50	43.14	43.14	-4.45%	135,018
Mar 19, 2026	43.68	45.44	43.06	45.15	45.15	0.87%	92,444
Mar 18, 2026	45.23	45.75	44.76	44.76	44.76	-0.84%	138,654
Mar 17, 2026	45.26	45.31	44.70	45.14	45.14	-0.64%	119,252
Mar 16, 2026	44.43	45.50	44.43	45.43	45.43	4.94%	144,550
Mar 13, 2026	43.75	44.08	42.98	43.29	43.29	0.60%	59,199
Mar 12, 2026	43.71	43.83	42.76	43.03	43.03	-3.87%	215,906
Mar 11, 2026	44.19	44.89	44.19	44.76	44.76	1.57%	98,378
Mar 10, 2026	43.97	45.14	43.82	44.07	44.07	0.43%	180,505
Mar 9, 2026	41.00	43.88	40.64	43.88	43.88	4.75%	186,832
Mar 6, 2026	42.07	43.03	41.60	41.89	41.89	-2.85%	69,042
Mar 5, 2026	43.75	44.35	42.17	43.12	43.12	-2.75%	183,949
Mar 4, 2026	43.28	44.64	43.19	44.34	44.34	2.92%	196,592
Mar 3, 2026	43.07	43.78	41.81	43.08	43.08	-5.32%	262,766
Mar 2, 2026	44.22	45.69	43.76	45.50	45.50	-0.15%	74,771
Feb 27, 2026	44.93	45.77	44.71	45.57	45.57	-1.02%	151,818
Feb 26, 2026	47.00	47.00	45.00	46.04	46.04	-1.96%	241,061
Feb 25, 2026	46.15	47.21	46.06	46.96	46.96	2.87%	237,252
Feb 24, 2026	45.14	45.83	44.57	45.65	45.65	2.42%	122,929
Feb 23, 2026	44.61	44.89	44.07	44.57	44.57	-0.98%	157,789
Feb 20, 2026	43.80	45.04	43.80	45.01	45.01	2.04%	112,985
Feb 19, 2026	44.01	44.11	43.50	44.11	44.11	-0.14%	64,966
Feb 18, 2026	43.81	44.78	43.74	44.17	44.17	0.62%	97,719
Feb 17, 2026	43.56	44.24	43.03	43.90	43.90	-0.54%	100,266
Feb 13, 2026	44.12	44.67	43.18	44.14	44.14	-	133,844
Feb 12, 2026	45.31	45.68	43.86	44.14	44.14	-1.36%	217,134