Aye Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	146.49	146.50	140.30	141.78	141.78	-2.67%	999,387
May 6, 2026	136.00	147.43	135.12	145.67	145.67	9.05%	3,908,941
May 5, 2026	132.91	135.50	130.35	133.58	133.58	-0.08%	901,307
May 4, 2026	134.30	136.50	128.01	133.69	133.69	0.95%	1,349,868
Apr 30, 2026	139.51	139.52	131.50	132.43	132.43	-5.10%	1,271,891
Apr 29, 2026	146.80	148.31	134.53	139.55	139.55	-3.81%	3,361,240
Apr 28, 2026	148.51	156.29	142.50	145.08	145.08	-2.25%	4,955,267
Apr 27, 2026	137.57	158.00	137.16	148.42	148.42	10.05%	18,536,140
Apr 24, 2026	137.00	137.00	132.65	134.87	134.87	-0.81%	512,167
Apr 23, 2026	137.50	140.64	135.45	135.97	135.97	-1.78%	984,628
Apr 22, 2026	131.78	139.50	130.66	138.44	138.44	5.95%	1,650,540
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