Ayyan Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	10.23	10.42	10.23	10.42	10.42	1.86%	81,544
Jul 22, 2026	10.21	10.37	10.21	10.23	10.23	-0.68%	183,315
Jul 21, 2026	10.50	10.50	10.27	10.30	10.30	-1.90%	172,322
Jul 20, 2026	10.69	10.69	10.45	10.50	10.50	-1.78%	224,202
Jul 19, 2026	10.75	10.75	10.65	10.69	10.69	-0.93%	120,890
Jul 16, 2026	10.75	10.80	10.75	10.79	10.79	0.37%	50,760
Jul 15, 2026	10.73	10.81	10.71	10.75	10.75	0.37%	97,578
Jul 14, 2026	10.71	10.90	10.71	10.71	10.71	-0.46%	228,724
Jul 13, 2026	10.76	10.80	10.70	10.76	10.76	0.75%	175,741
Jul 12, 2026	10.76	10.87	10.68	10.68	10.68	-0.74%	211,096
Jul 9, 2026	10.84	10.87	10.75	10.76	10.76	-0.74%	220,643
Jul 8, 2026	11.10	11.10	10.80	10.84	10.84	-2.25%	292,824
Jul 7, 2026	11.08	11.12	10.96	11.09	11.09	0.36%	166,674
Jul 6, 2026	11.32	11.32	11.05	11.05	11.05	-1.95%	179,097
Jul 5, 2026	11.16	11.40	11.10	11.27	11.27	1.17%	331,233
Jul 2, 2026	11.15	11.19	11.03	11.14	11.14	-	276,581
Jul 1, 2026	11.16	11.34	11.11	11.14	11.14	-0.18%	566,150
Jun 30, 2026	10.89	11.29	10.89	11.16	11.16	2.48%	924,562
Jun 29, 2026	10.80	10.92	10.80	10.89	10.89	0.55%	106,812
Jun 28, 2026	10.80	10.87	10.80	10.83	10.83	0.09%	132,991
Jun 25, 2026	10.97	10.97	10.80	10.82	10.82	-1.28%	171,220
Jun 24, 2026	10.78	11.03	10.78	10.96	10.96	1.48%	290,199
Jun 23, 2026	10.84	10.94	10.78	10.80	10.80	-0.92%	355,381
Jun 22, 2026	10.85	10.92	10.82	10.90	10.90	0.46%	124,190
Jun 21, 2026	10.88	10.89	10.80	10.85	10.85	-0.28%	229,718
Jun 18, 2026	10.94	10.96	10.86	10.88	10.88	-1.09%	257,767
Jun 17, 2026	10.97	11.03	10.92	11.00	11.00	-0.45%	122,285
Jun 16, 2026	11.06	11.16	10.98	11.05	11.05	-0.45%	150,723
Jun 15, 2026	11.00	11.16	11.00	11.10	11.10	0.91%	308,249
Jun 14, 2026	11.01	11.06	10.98	11.00	11.00	0.73%	169,866
Jun 11, 2026	10.88	10.96	10.87	10.92	10.92	-0.09%	200,352
Jun 10, 2026	10.93	11.06	10.93	10.93	10.93	0.09%	207,052
Jun 9, 2026	10.90	11.06	10.87	10.92	10.92	0.18%	558,696
Jun 8, 2026	10.90	10.90	10.71	10.90	10.90	-	259,867
Jun 7, 2026	10.90	10.93	10.86	10.90	10.90	-0.46%	178,863
Jun 4, 2026	11.01	11.03	10.93	10.95	10.95	-0.82%	174,000
Jun 3, 2026	10.99	11.11	10.98	11.04	11.04	0.45%	99,370
Jun 2, 2026	11.01	11.09	10.99	10.99	10.99	-0.18%	148,536
Jun 1, 2026	11.00	11.16	10.98	11.01	11.01	-	317,803
May 31, 2026	10.88	11.09	10.82	11.01	11.01	1.19%	187,741
May 21, 2026	10.75	10.90	10.75	10.88	10.88	1.12%	141,645
May 20, 2026	10.66	10.76	10.60	10.76	10.76	0.94%	169,098
May 19, 2026	10.63	10.77	10.63	10.66	10.66	0.28%	93,751
May 18, 2026	10.89	10.89	10.60	10.63	10.63	-0.84%	480,342
May 17, 2026	10.90	10.91	10.71	10.72	10.72	-1.20%	167,242
May 14, 2026	10.88	10.92	10.81	10.85	10.85	-0.09%	109,587
May 13, 2026	10.94	10.94	10.77	10.86	10.86	-0.73%	173,802
May 12, 2026	11.20	11.20	10.94	10.94	10.94	-2.32%	419,164
May 11, 2026	11.06	11.25	10.91	11.20	11.20	1.27%	741,917
May 10, 2026	10.92	11.10	10.84	11.06	11.06	1.28%	335,294