AION-TECH Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	41.87	42.25	40.72	40.74	40.74	-2.33%	3,193
May 11, 2026	43.60	43.60	41.25	41.71	41.71	-3.69%	3,094
May 8, 2026	41.72	43.62	41.72	43.31	43.31	1.22%	4,400
May 7, 2026	41.22	45.70	41.22	42.79	42.79	5.24%	17,344
May 6, 2026	39.70	41.00	39.49	40.66	40.66	2.42%	2,890
May 5, 2026	40.44	40.44	38.82	39.70	39.70	-0.23%	678
May 4, 2026	39.49	40.32	39.07	39.79	39.79	0.76%	3,223
Apr 30, 2026	40.50	40.50	39.03	39.49	39.49	-1.27%	2,064
Apr 29, 2026	40.85	40.90	39.76	40.00	40.00	-0.82%	2,394
Apr 28, 2026	39.95	40.99	39.00	40.33	40.33	0.70%	2,385
Apr 27, 2026	37.75	40.20	37.75	40.05	40.05	0.65%	729
Apr 24, 2026	40.25	40.25	39.12	39.79	39.79	-1.14%	652
Apr 23, 2026	40.80	41.27	40.00	40.25	40.25	-1.28%	1,274
Apr 22, 2026	41.80	42.00	39.50	40.77	40.77	0.69%	4,160
Apr 21, 2026	41.25	41.49	40.00	40.49	40.49	1.50%	981
Apr 20, 2026	42.60	42.60	39.89	39.89	39.89	-2.97%	2,456
Apr 17, 2026	39.38	41.50	39.38	41.11	41.11	3.79%	6,088
Apr 16, 2026	42.65	42.65	38.26	39.61	39.61	-4.76%	9,745
Apr 15, 2026	41.26	42.75	40.96	41.59	41.59	0.80%	9,910
Apr 13, 2026	43.00	43.00	40.07	41.26	41.26	0.07%	2,625
Apr 10, 2026	41.15	41.50	39.26	41.23	41.23	2.69%	4,295
Apr 9, 2026	43.50	43.50	39.30	40.15	40.15	-0.59%	4,769
Apr 8, 2026	39.55	40.89	38.92	40.39	40.39	3.59%	3,317
Apr 7, 2026	36.62	39.13	36.33	38.99	38.99	7.32%	4,415
Apr 6, 2026	36.43	36.76	35.33	36.33	36.33	2.80%	7,907
Apr 2, 2026	36.00	36.00	33.30	35.34	35.34	2.55%	1,903
Apr 1, 2026	35.99	35.99	33.90	34.46	34.46	10.03%	2,117
Mar 30, 2026	34.92	34.92	30.25	31.32	31.32	-9.38%	18,942
Mar 27, 2026	35.51	36.94	33.20	34.56	34.56	-4.61%	22,402
Mar 25, 2026	37.70	38.00	36.20	36.23	36.23	-3.67%	7,781
Mar 24, 2026	40.00	40.00	36.82	37.61	37.61	-0.11%	16,757
Mar 23, 2026	39.74	40.38	37.00	37.65	37.65	-5.26%	5,078
Mar 20, 2026	36.20	40.30	36.20	39.74	39.74	1.38%	1,693
Mar 19, 2026	39.90	39.90	38.84	39.20	39.20	-1.16%	3,823
Mar 18, 2026	40.55	41.49	39.52	39.66	39.66	0.23%	3,203
Mar 17, 2026	39.25	40.56	38.23	39.57	39.57	4.13%	5,200
Mar 16, 2026	38.91	38.91	36.33	38.00	38.00	0.08%	3,659,947
Mar 13, 2026	37.60	38.29	36.86	37.97	37.97	0.85%	1,099
Mar 12, 2026	38.74	39.72	37.35	37.65	37.65	-2.81%	8,796
Mar 11, 2026	40.03	40.04	38.35	38.74	38.74	-2.66%	11,340
Mar 10, 2026	39.30	40.78	39.07	39.80	39.80	0.23%	3,714
Mar 9, 2026	43.00	43.00	34.65	39.71	39.71	-1.24%	4,619
Mar 6, 2026	38.50	40.24	38.50	40.21	40.21	1.59%	5,597
Mar 5, 2026	39.99	39.99	38.91	39.58	39.58	0.30%	678
Mar 4, 2026	37.10	40.50	36.85	39.46	39.46	1.28%	17,071
Mar 2, 2026	39.35	40.76	38.70	38.96	38.96	-2.01%	10,053
Feb 27, 2026	39.51	40.09	39.31	39.76	39.76	-0.35%	2,147
Feb 26, 2026	39.88	40.49	39.36	39.90	39.90	-0.13%	5,783
Feb 25, 2026	39.00	41.14	39.00	39.95	39.95	-0.25%	2,408
Feb 24, 2026	41.00	41.00	39.00	40.05	40.05	-2.20%	795