Aye Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	124.54	139.00	123.93	130.66	130.66	5.43%	2,323,283
Apr 20, 2026	118.24	127.00	117.90	123.93	123.93	4.81%	1,211,739
Apr 17, 2026	117.13	120.13	113.80	118.24	118.24	0.95%	477,404
Apr 16, 2026	110.74	118.00	108.71	117.13	117.13	7.85%	1,155,180
Apr 15, 2026	111.00	113.00	107.50	108.60	108.60	-0.33%	713,939
Apr 13, 2026	104.91	110.50	102.03	108.96	108.96	0.59%	649,260
Apr 10, 2026	104.50	112.96	104.49	108.32	108.32	4.29%	1,017,856
Apr 9, 2026	100.90	107.35	97.61	103.86	103.86	2.96%	1,273,698
Apr 8, 2026	96.00	102.88	93.77	100.87	100.87	11.99%	2,173,881
Apr 7, 2026	91.41	92.11	89.00	90.07	90.07	-1.47%	1,254,830
Apr 6, 2026	91.02	94.00	88.56	91.41	91.41	0.43%	1,693,709
Apr 2, 2026	95.12	95.12	88.22	91.02	91.02	-5.62%	2,671,077
Apr 1, 2026	101.49	101.52	94.22	96.44	96.44	1.38%	543,084
Mar 30, 2026	99.49	102.00	93.38	95.13	95.13	-4.23%	590,499
Mar 27, 2026	110.00	110.00	97.30	99.33	99.33	-11.23%	1,016,102
Mar 25, 2026	103.90	113.00	103.00	111.90	111.90	8.36%	871,814
Mar 24, 2026	104.40	106.01	96.00	103.27	103.27	0.65%	1,356,850
Mar 23, 2026	105.00	105.00	96.11	102.60	102.60	-4.60%	930,011
Mar 20, 2026	105.00	110.49	104.24	107.55	107.55	3.37%	346,626
Mar 19, 2026	108.99	108.99	103.08	104.04	104.04	-5.02%	275,658
Mar 18, 2026	102.93	110.79	101.12	109.54	109.54	7.09%	912,642
Mar 17, 2026	100.04	102.90	97.44	102.29	102.29	1.74%	380,841
Mar 16, 2026	97.56	101.40	93.11	100.54	100.54	1.05%	807,322
Mar 13, 2026	105.40	105.40	98.01	99.50	99.50	-5.61%	488,332
Mar 12, 2026	108.69	108.69	103.74	105.41	105.41	-3.17%	341,297
Mar 11, 2026	112.83	113.52	108.00	108.86	108.86	-3.52%	371,418
Mar 10, 2026	113.98	117.62	111.14	112.83	112.83	1.10%	527,687
Mar 9, 2026	111.49	115.00	108.00	111.60	111.60	-3.61%	759,362
Mar 6, 2026	114.50	121.45	111.00	115.78	115.78	0.45%	2,490,438
Mar 5, 2026	119.00	121.40	113.83	115.26	115.26	-2.20%	582,071
Mar 4, 2026	118.00	119.89	113.25	117.85	117.85	-1.15%	786,440
Mar 2, 2026	112.00	122.25	110.90	119.22	119.22	0.14%	960,160
Feb 27, 2026	125.00	125.00	118.00	119.05	119.05	-6.14%	781,840
Feb 26, 2026	119.51	128.50	117.20	126.84	126.84	5.71%	1,159,499
Feb 25, 2026	119.21	121.59	118.37	119.99	119.99	0.48%	758,224
Feb 24, 2026	123.00	124.29	118.51	119.42	119.42	-2.93%	816,394
Feb 23, 2026	126.00	127.99	120.66	123.03	123.03	-1.55%	1,101,435
Feb 20, 2026	129.12	129.13	123.25	124.97	124.97	-3.23%	2,030,947
Feb 19, 2026	131.00	134.30	128.12	129.14	129.14	-0.42%	1,204,432
Feb 18, 2026	136.93	141.42	128.40	129.68	129.68	-3.89%	5,380,130
Feb 17, 2026	128.90	149.69	128.80	134.93	134.93	4.67%	14,318,820