Aye Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	151.00	151.00	140.60	143.01	143.01	-6.70%	2,478,204
Oct 16, 2026	159.89	159.89	151.50	153.28	153.28	-4.13%	1,818,337
Oct 15, 2026	159.38	161.57	156.80	159.89	159.89	-0.11%	364,571
Oct 14, 2026	163.00	164.09	159.12	160.07	160.07	-1.65%	182,918
Oct 13, 2026	160.10	163.39	159.24	162.76	162.76	0.64%	237,118
Oct 12, 2026	156.75	163.41	156.75	161.73	161.73	3.05%	353,490
Oct 9, 2026	159.49	160.90	155.84	156.94	156.94	-2.39%	689,022
Oct 8, 2026	166.63	170.37	158.85	160.79	160.79	-4.08%	822,596
Oct 7, 2026	165.07	169.90	163.00	167.63	167.63	1.25%	614,549
Oct 6, 2026	162.57	166.78	162.57	165.56	165.56	1.73%	320,576
Oct 5, 2026	164.41	167.50	159.00	162.75	162.75	-0.33%	898,907
Oct 1, 2026	154.34	164.48	152.50	163.29	163.29	4.75%	1,485,970
Sep 30, 2026	160.70	161.29	155.00	155.89	155.89	-2.39%	864,881
Sep 29, 2026	163.30	163.30	156.72	159.70	159.70	-1.72%	931,769
Sep 28, 2026	168.70	168.70	160.41	162.49	162.49	-2.85%	747,879
Sep 25, 2026	172.48	173.03	165.10	167.25	167.25	-2.76%	1,078,430
Sep 24, 2026	181.99	181.99	170.60	171.99	171.99	-4.80%	1,306,567
Sep 23, 2026	184.70	188.90	179.29	180.66	180.66	-1.51%	674,407
Sep 22, 2026	188.17	190.00	181.20	183.43	183.43	-1.97%	757,630
Sep 21, 2026	186.29	192.50	185.55	187.11	187.11	0.75%	1,101,931
Sep 18, 2026	181.64	188.52	180.00	185.72	185.72	2.62%	854,592
Sep 17, 2026	180.80	187.47	179.07	180.98	180.98	0.48%	727,376
Sep 16, 2026	179.91	182.64	176.30	180.12	180.12	1.62%	728,043
Sep 15, 2026	185.00	189.28	176.11	177.25	177.25	-1.23%	1,154,930
Sep 11, 2026	176.95	180.60	172.45	179.46	179.46	0.76%	606,572
Sep 10, 2026	179.90	182.80	176.12	178.10	178.10	-0.41%	458,271
Sep 9, 2026	184.80	185.78	178.20	178.83	178.83	-3.22%	793,540
Sep 8, 2026	185.37	188.83	183.51	184.78	184.78	0.39%	556,286
Sep 7, 2026	185.00	192.00	182.96	184.06	184.06	-0.41%	1,370,435
Sep 4, 2026	182.05	188.95	180.84	184.81	184.81	2.33%	1,223,851
Sep 3, 2026	172.95	183.50	170.09	180.61	180.61	5.41%	1,898,393
Sep 2, 2026	171.00	172.74	168.28	171.34	171.34	-0.21%	1,770,200
Sep 1, 2026	178.30	179.20	171.01	171.70	171.70	-4.36%	1,443,202
Aug 31, 2026	184.80	185.39	175.71	179.52	179.52	-2.39%	1,431,106
Aug 28, 2026	182.97	195.00	180.73	183.92	183.92	1.31%	8,919,813
Aug 27, 2026	172.99	183.00	169.68	181.54	181.54	2.77%	13,672,393
Aug 26, 2026	174.22	180.23	174.05	176.65	176.65	2.20%	503,095
Aug 25, 2026	168.86	177.90	164.28	172.84	172.84	3.39%	2,001,332
Aug 24, 2026	169.78	171.81	166.20	167.18	167.18	-1.67%	312,494
Aug 21, 2026	170.01	173.70	168.03	170.02	170.02	0.19%	505,743
Aug 20, 2026	170.00	173.70	169.00	169.69	169.69	-0.38%	252,600
Aug 19, 2026	173.77	174.00	168.54	170.34	170.34	-0.85%	240,578
Aug 18, 2026	170.00	172.89	166.55	171.80	171.80	1.20%	616,285
Aug 17, 2026	170.98	172.93	168.20	169.77	169.77	-1.76%	352,125
Aug 14, 2026	176.96	176.96	171.20	172.82	172.82	-1.56%	263,036
Aug 13, 2026	176.99	182.90	172.89	175.56	175.56	-0.79%	1,762,523
Aug 12, 2026	178.00	181.89	173.87	176.96	176.96	-1.02%	599,407
Aug 11, 2026	177.94	184.00	176.59	178.78	178.78	0.47%	641,762
Aug 10, 2026	169.00	179.69	168.50	177.94	177.94	4.38%	913,102
Aug 7, 2026	167.00	172.15	164.00	170.47	170.47	2.35%	621,863