Aye Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	169.70	175.55	169.45	171.47	171.47	1.99%	1,357,511
Jul 17, 2026	166.15	169.43	163.01	168.12	168.12	1.19%	488,228
Jul 16, 2026	168.00	168.00	164.61	166.15	166.15	0.68%	303,603
Jul 15, 2026	169.86	170.00	163.69	165.03	165.03	-2.18%	692,450
Jul 14, 2026	170.99	171.73	167.40	168.71	168.71	-1.30%	267,770
Jul 13, 2026	168.03	174.31	166.60	170.93	170.93	1.25%	444,978
Jul 10, 2026	169.35	172.43	165.01	168.82	168.82	0.63%	2,422,421
Jul 9, 2026	164.10	169.40	163.81	167.76	167.76	3.24%	430,560
Jul 8, 2026	168.07	171.80	160.50	162.50	162.50	-4.59%	662,244
Jul 7, 2026	175.97	178.72	162.10	170.31	170.31	-2.35%	1,525,222
Jul 6, 2026	175.79	175.79	167.80	174.40	174.40	-0.94%	803,132
Jul 3, 2026	183.70	183.70	175.05	176.06	176.06	-3.69%	550,554
Jul 2, 2026	174.50	184.80	172.60	182.80	182.80	5.48%	1,784,901
Jul 1, 2026	174.95	176.18	167.51	173.31	173.31	-0.22%	774,702
Jun 30, 2026	178.40	182.00	171.65	173.70	173.70	-1.64%	1,352,695
Jun 29, 2026	167.90	178.63	166.40	176.60	176.60	5.17%	2,957,122
Jun 25, 2026	168.09	172.00	166.00	167.92	167.92	1.47%	1,252,767
Jun 24, 2026	162.68	167.14	161.55	165.49	165.49	2.55%	730,989
Jun 23, 2026	168.20	171.85	160.55	161.38	161.38	-3.66%	1,269,537
Jun 22, 2026	167.94	170.54	164.77	167.51	167.51	1.66%	747,665
Jun 19, 2026	163.59	168.32	161.62	164.77	164.77	1.05%	759,598
Jun 18, 2026	162.98	166.00	159.76	163.05	163.05	0.32%	661,952
Jun 17, 2026	166.90	173.00	161.50	162.53	162.53	-2.20%	1,502,097
Jun 16, 2026	156.75	169.00	155.33	166.19	166.19	6.02%	3,765,183
Jun 15, 2026	152.78	158.26	151.96	156.75	156.75	4.60%	1,312,388
Jun 12, 2026	143.74	151.00	141.42	149.86	149.86	6.87%	915,282
Jun 11, 2026	142.95	145.69	137.71	140.23	140.23	-1.90%	733,672
Jun 10, 2026	153.25	153.25	141.50	142.94	142.94	-5.98%	924,832
Jun 9, 2026	141.10	154.50	141.10	152.03	152.03	8.68%	1,203,419
Jun 8, 2026	145.90	148.00	138.60	139.89	139.89	-4.75%	833,574
Jun 5, 2026	151.70	155.85	145.00	146.86	146.86	-2.63%	1,211,517
Jun 4, 2026	155.88	157.57	149.00	150.82	150.82	-4.71%	1,135,747
Jun 3, 2026	165.00	168.78	151.05	158.27	158.27	-3.48%	3,435,775
Jun 2, 2026	147.91	166.40	143.91	163.98	163.98	10.02%	5,401,756
Jun 1, 2026	146.94	158.68	146.20	149.04	149.04	2.81%	3,704,967
May 29, 2026	145.79	148.61	140.28	144.96	144.96	-0.09%	932,574
May 27, 2026	146.91	153.65	144.32	145.09	145.09	-1.24%	1,362,544
May 26, 2026	145.20	150.99	143.61	146.91	146.91	1.14%	1,606,904
May 25, 2026	145.00	149.45	142.30	145.26	145.26	3.44%	2,261,884
May 22, 2026	139.00	143.01	136.61	140.43	140.43	1.61%	919,131
May 21, 2026	141.83	144.81	136.35	138.20	138.20	-2.14%	1,158,487
May 20, 2026	137.91	145.00	133.92	141.22	141.22	2.02%	2,170,815
May 19, 2026	132.10	139.90	128.20	138.43	138.43	8.06%	3,260,065
May 18, 2026	125.48	129.90	123.84	128.11	128.11	2.27%	859,875
May 15, 2026	133.93	134.32	122.00	125.27	125.27	-5.44%	1,161,569
May 14, 2026	134.47	139.67	127.22	132.47	132.47	-0.70%	2,228,108
May 13, 2026	134.86	137.64	132.25	133.40	133.40	-1.08%	1,013,449
May 12, 2026	142.93	143.53	133.50	134.85	134.85	-6.12%	2,059,939
May 11, 2026	151.16	161.38	141.00	143.64	143.64	-4.59%	3,639,203
May 8, 2026	142.65	157.90	142.48	150.55	150.55	6.19%	4,884,918