AY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.72	18.74	18.32	18.41	18.41	-1.02%	5,082,700
Jul 31, 2025	18.62	18.74	18.24	18.60	18.60	-0.43%	3,714,000
Jul 30, 2025	18.51	19.08	18.36	18.68	18.68	0.70%	4,972,100
Jul 29, 2025	18.82	18.83	18.51	18.55	18.55	-0.64%	2,711,400
Jul 28, 2025	18.88	19.00	18.67	18.67	18.67	-1.63%	4,809,300
Jul 25, 2025	18.68	19.04	18.67	18.98	18.98	1.61%	3,152,800
Jul 24, 2025	18.52	18.84	18.50	18.68	18.68	-0.05%	3,135,600
Jul 23, 2025	18.62	18.99	18.55	18.69	18.69	0.38%	4,897,800
Jul 22, 2025	18.82	18.94	18.62	18.62	18.62	-0.69%	3,433,100
Jul 21, 2025	18.74	18.95	18.71	18.75	18.75	-0.11%	3,548,100
Jul 18, 2025	19.00	19.12	18.70	18.77	18.77	-1.68%	5,102,400
Jul 17, 2025	19.04	19.26	18.89	19.09	19.09	0.16%	3,498,500
Jul 16, 2025	19.24	19.24	18.89	19.06	19.06	-0.16%	4,728,900
Jul 15, 2025	19.06	19.33	19.02	19.09	19.09	0.47%	3,665,400
Jul 14, 2025	18.60	19.05	18.55	19.00	19.00	2.37%	4,808,900
Jul 11, 2025	18.71	18.79	18.43	18.56	18.56	-0.91%	1,823,300
Jul 10, 2025	18.36	18.83	18.27	18.73	18.73	1.19%	3,312,100
Jul 9, 2025	18.53	18.92	18.46	18.51	18.51	-0.70%	3,904,900
Jul 8, 2025	18.98	19.02	18.60	18.64	18.64	-1.22%	4,619,900
Jul 7, 2025	19.45	19.53	18.87	18.87	18.87	-2.98%	4,656,000
Jul 4, 2025	19.52	19.79	19.43	19.45	19.45	-0.46%	3,616,300
Jul 3, 2025	18.85	19.75	18.85	19.54	19.54	2.90%	7,029,000
Jul 2, 2025	18.82	19.21	18.71	18.99	18.99	2.87%	8,468,700
Jul 1, 2025	18.58	18.59	18.37	18.46	18.46	0.05%	4,714,600
Jun 30, 2025	17.89	18.55	17.83	18.45	18.45	3.13%	8,543,800
Jun 27, 2025	17.80	18.17	17.73	17.89	17.89	-	3,876,900
Jun 26, 2025	17.72	18.03	17.63	17.89	17.89	1.65%	3,977,700
Jun 25, 2025	17.69	17.73	17.45	17.60	17.60	-0.62%	6,754,200
Jun 24, 2025	17.69	17.90	17.55	17.71	17.71	0.28%	5,222,300
Jun 23, 2025	17.61	17.70	17.51	17.66	17.66	0.34%	7,328,600
Jun 20, 2025	18.05	18.06	17.57	17.60	17.60	-2.44%	10,329,500
Jun 18, 2025	18.10	18.22	17.94	18.04	18.04	0.22%	4,044,700
Jun 17, 2025	18.64	18.67	18.00	18.00	18.00	-2.81%	4,659,800
Jun 16, 2025	18.36	18.68	18.36	18.52	18.52	0.71%	4,092,600
Jun 13, 2025	18.30	18.53	18.16	18.39	18.39	0.11%	3,715,800
Jun 12, 2025	18.18	18.37	18.05	18.37	18.37	0.93%	2,953,100
Jun 11, 2025	18.53	18.54	18.20	18.20	18.20	-2.05%	4,591,600
Jun 10, 2025	18.83	18.83	18.48	18.58	18.58	-0.69%	3,931,400
Jun 9, 2025	18.38	18.71	18.34	18.71	18.71	1.52%	4,113,900
Jun 6, 2025	18.69	18.75	18.33	18.43	18.43	-1.13%	4,269,100
Jun 5, 2025	18.59	18.84	18.36	18.64	18.64	0.65%	7,009,000
Jun 4, 2025	18.64	18.67	18.37	18.52	18.52	0.11%	5,780,200
Jun 3, 2025	18.21	18.61	18.13	18.50	18.50	1.43%	6,842,500
Jun 2, 2025	18.43	18.55	18.18	18.24	18.24	-0.38%	6,931,900
May 30, 2025	19.13	19.14	18.31	18.31	18.31	-4.29%	6,981,700
May 29, 2025	19.10	19.37	19.03	19.13	19.13	-0.10%	2,935,100
May 28, 2025	19.41	19.46	19.15	19.15	19.15	-1.44%	4,514,900
May 27, 2025	19.49	19.57	19.33	19.43	19.43	-	7,267,200
May 26, 2025	19.23	19.43	19.18	19.43	19.43	1.04%	1,548,000
May 23, 2025	19.30	19.40	19.13	19.23	19.23	-0.36%	2,585,700