Ayyan Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	10.93	11.01	10.79	10.92	10.92	1.39%	356,783
May 6, 2026	10.67	10.90	10.67	10.77	10.77	0.56%	284,258
May 5, 2026	10.76	10.76	10.61	10.71	10.71	-0.28%	348,943
May 4, 2026	10.98	10.98	10.70	10.74	10.74	-2.27%	897,286
May 3, 2026	10.80	11.03	10.75	10.99	10.99	1.76%	526,711
Apr 30, 2026	10.82	10.93	10.65	10.80	10.80	0.56%	976,394
Apr 29, 2026	10.60	10.74	10.55	10.74	10.74	1.42%	623,068
Apr 28, 2026	10.70	10.80	10.54	10.59	10.59	-0.94%	309,475
Apr 27, 2026	10.67	10.78	10.54	10.69	10.69	0.47%	517,210
Apr 26, 2026	10.68	10.71	10.64	10.64	10.64	-0.37%	151,368
Apr 23, 2026	10.75	10.80	10.66	10.68	10.68	-	155,800
Apr 22, 2026	10.80	10.90	10.66	10.68	10.68	-0.93%	307,605
Apr 21, 2026	10.80	10.97	10.75	10.78	10.78	-1.82%	400,542
Apr 20, 2026	11.12	11.18	10.92	10.98	10.98	-1.79%	397,283
Apr 19, 2026	11.15	11.24	11.08	11.18	11.18	0.09%	477,161
Apr 16, 2026	11.05	11.25	11.05	11.17	11.17	1.09%	415,655
Apr 15, 2026	10.63	11.29	10.63	11.05	11.05	3.46%	1,208,261
Apr 14, 2026	10.66	10.88	10.66	10.68	10.68	0.85%	341,225
Apr 13, 2026	10.51	10.63	10.48	10.59	10.59	0.19%	342,387
Apr 12, 2026	10.65	10.74	10.55	10.57	10.57	-1.12%	273,601
Apr 9, 2026	10.88	10.94	10.64	10.69	10.69	-1.75%	323,818
Apr 8, 2026	10.75	10.92	10.71	10.88	10.88	4.02%	515,930
Apr 7, 2026	11.06	11.06	10.42	10.46	10.46	-4.91%	679,481
Apr 6, 2026	10.96	11.12	10.73	11.00	11.00	0.64%	684,590
Apr 5, 2026	10.64	11.06	10.51	10.93	10.93	2.92%	875,642
Apr 2, 2026	10.62	10.63	10.46	10.62	10.62	-	377,801
Apr 1, 2026	10.53	10.75	10.53	10.62	10.62	1.05%	718,078
Mar 31, 2026	10.41	10.58	10.39	10.51	10.51	0.38%	368,833
Mar 30, 2026	10.47	10.51	10.36	10.47	10.47	1.45%	356,597
Mar 29, 2026	10.47	10.49	10.32	10.32	10.32	0.19%	229,603
Mar 26, 2026	10.55	10.55	10.30	10.30	10.30	-2.09%	365,858
Mar 25, 2026	10.50	10.65	10.34	10.52	10.52	2.24%	329,202
Mar 24, 2026	10.21	10.46	10.15	10.29	10.29	-1.25%	254,897
Mar 16, 2026	10.30	10.46	10.20	10.42	10.42	0.48%	233,964
Mar 15, 2026	10.48	10.50	10.19	10.37	10.37	-0.38%	169,273
Mar 12, 2026	10.60	10.60	10.40	10.41	10.41	-1.05%	155,009
Mar 11, 2026	10.84	10.92	10.43	10.52	10.52	-2.95%	373,475
Mar 10, 2026	11.13	11.38	10.63	10.84	10.84	-2.61%	675,304
Mar 9, 2026	11.44	11.44	10.98	11.13	11.13	-1.94%	262,623
Mar 8, 2026	11.02	11.37	11.02	11.35	11.35	2.99%	299,738