Aye Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	167.23	168.85	164.05	166.55	166.55	0.39%	370,391
Aug 5, 2026	168.48	171.01	164.73	165.90	165.90	-1.11%	321,481
Aug 4, 2026	172.60	173.51	167.20	167.77	167.77	-2.80%	387,411
Aug 3, 2026	167.97	175.49	166.41	172.60	172.60	3.65%	852,884
Jul 31, 2026	162.00	171.21	162.00	166.52	166.52	3.36%	870,495
Jul 30, 2026	165.02	166.07	158.55	161.10	161.10	-2.99%	474,585
Jul 29, 2026	164.90	167.19	163.07	166.06	166.06	1.93%	299,735
Jul 28, 2026	167.63	168.00	162.14	162.92	162.92	-2.33%	388,983
Jul 27, 2026	173.00	174.15	166.00	166.81	166.81	-3.03%	574,279
Jul 24, 2026	169.00	175.44	164.71	172.03	172.03	0.73%	1,074,084
Jul 23, 2026	178.99	179.38	165.50	170.78	170.78	-3.63%	2,170,849
Jul 22, 2026	191.70	191.97	174.52	177.22	177.22	-6.30%	6,039,662
Jul 21, 2026	175.00	197.29	172.63	189.13	189.13	10.30%	22,350,012
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