AY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.60	12.75	12.31	12.38	12.38	-2.37%	17,311,304
Jul 31, 2025	13.02	13.16	12.54	12.68	12.68	-1.48%	23,938,304
Jul 30, 2025	12.77	12.88	12.62	12.87	12.87	-0.08%	22,511,804
Jul 29, 2025	12.45	12.97	12.26	12.88	12.88	3.29%	32,607,508
Jul 28, 2025	12.37	12.53	12.36	12.47	12.47	0.81%	14,228,500
Jul 25, 2025	12.60	12.60	12.30	12.37	12.37	-0.48%	17,949,557
Jul 24, 2025	12.27	12.48	12.26	12.43	12.43	1.72%	18,860,243
Jul 23, 2025	12.38	12.54	12.20	12.22	12.22	-0.89%	22,787,508
Jul 22, 2025	12.53	12.67	12.30	12.33	12.33	-3.45%	33,779,047
Jul 21, 2025	12.90	13.28	12.75	12.77	12.77	0.63%	36,663,919
Jul 18, 2025	12.80	13.04	12.51	12.69	12.69	-2.76%	37,249,023
Jul 17, 2025	13.26	13.98	12.86	13.05	13.05	-4.61%	49,953,915
Jul 16, 2025	13.22	14.38	12.93	13.68	13.55	1.26%	68,007,688
Jul 15, 2025	13.43	14.44	12.81	13.51	13.38	2.04%	83,610,614
Jul 14, 2025	12.25	13.24	12.14	13.24	13.11	9.97%	70,185,459
Jul 11, 2025	11.93	12.18	11.63	12.04	11.93	-2.98%	51,230,395
Jul 10, 2025	12.00	13.18	11.92	12.41	12.29	3.59%	79,791,411
Jul 9, 2025	11.98	11.98	11.91	11.98	11.87	10.01%	29,881,297
Jul 8, 2025	10.73	10.90	10.70	10.89	10.79	1.68%	7,293,300
Jul 7, 2025	10.62	10.73	10.60	10.71	10.61	0.75%	5,186,200
Jul 4, 2025	10.81	10.82	10.62	10.63	10.53	-1.57%	7,434,152
Jul 3, 2025	10.77	10.85	10.76	10.80	10.70	-	6,906,800
Jul 2, 2025	10.95	10.96	10.74	10.80	10.70	-0.46%	6,681,122
Jul 1, 2025	10.83	10.88	10.70	10.85	10.75	0.28%	6,363,800
Jun 30, 2025	10.78	10.87	10.72	10.82	10.72	1.31%	7,216,808
Jun 27, 2025	10.60	10.73	10.56	10.68	10.58	1.14%	6,922,788
Jun 26, 2025	10.61	10.64	10.53	10.56	10.46	-0.47%	6,921,800
Jun 25, 2025	10.58	10.66	10.49	10.61	10.51	0.95%	8,244,052
Jun 24, 2025	10.42	10.62	10.42	10.51	10.41	0.96%	9,809,700
Jun 23, 2025	10.06	10.45	10.06	10.41	10.31	2.16%	5,218,683
Jun 20, 2025	10.34	10.43	10.18	10.19	10.09	-1.36%	5,326,674
Jun 19, 2025	10.57	10.64	10.31	10.33	10.23	-2.55%	7,374,600
Jun 18, 2025	10.70	10.74	10.55	10.60	10.50	-1.40%	7,398,512
Jun 17, 2025	10.93	11.01	10.71	10.75	10.65	-1.74%	10,807,881
Jun 16, 2025	10.70	11.28	10.68	10.94	10.84	2.15%	16,398,689
Jun 13, 2025	11.10	11.10	10.66	10.71	10.61	-3.51%	11,061,200
Jun 12, 2025	11.02	11.14	10.93	11.10	10.99	1.00%	12,123,008
Jun 11, 2025	10.88	11.19	10.84	10.99	10.89	0.37%	13,016,531
Jun 10, 2025	11.08	11.12	10.69	10.95	10.85	-	15,017,556
Jun 9, 2025	10.63	11.00	10.63	10.95	10.85	2.62%	11,704,911
Jun 6, 2025	10.84	10.84	10.57	10.67	10.57	-1.20%	8,128,463
Jun 5, 2025	10.73	10.96	10.61	10.80	10.70	1.31%	11,499,131
Jun 4, 2025	10.57	10.74	10.50	10.66	10.56	0.85%	6,855,100
Jun 3, 2025	10.49	10.59	10.44	10.57	10.47	0.76%	4,503,266
May 30, 2025	10.70	10.71	10.47	10.49	10.39	-2.05%	6,077,100
May 29, 2025	10.57	10.75	10.53	10.71	10.61	1.23%	6,320,500
May 28, 2025	10.65	10.74	10.51	10.58	10.48	-0.56%	6,150,100
May 27, 2025	10.50	10.75	10.42	10.64	10.54	1.33%	9,158,600
May 26, 2025	10.44	10.59	10.38	10.50	10.40	0.67%	5,737,593
May 23, 2025	10.73	10.76	10.39	10.43	10.33	-2.80%	11,671,800