Ailleron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	17.16	17.16	16.58	16.78	-	-0.47%	5,336
Apr 27, 2026	16.90	17.30	16.80	16.86	16.86	-0.24%	2,940
Apr 24, 2026	16.76	17.28	16.76	16.90	16.90	-1.63%	6,097
Apr 23, 2026	17.24	17.56	16.76	17.18	17.18	-1.94%	6,504
Apr 22, 2026	17.42	17.78	17.06	17.52	17.52	-1.90%	2,436
Apr 21, 2026	18.02	18.02	17.56	17.86	17.86	-0.89%	2,629
Apr 20, 2026	17.56	18.10	17.20	18.02	18.02	2.85%	12,249
Apr 17, 2026	16.84	17.52	16.68	17.52	17.52	4.29%	11,743
Apr 16, 2026	16.50	16.80	16.20	16.80	16.80	1.82%	16,031
Apr 15, 2026	16.50	16.50	16.10	16.50	16.50	0.12%	3,421
Apr 14, 2026	16.08	16.50	16.02	16.48	16.48	2.62%	9,644
Apr 13, 2026	16.38	16.38	15.80	16.06	16.06	-0.62%	8,171
Apr 10, 2026	16.28	16.28	15.90	16.16	16.16	-0.25%	10,685
Apr 9, 2026	16.56	16.56	16.00	16.20	16.20	-2.29%	21,454
Apr 8, 2026	16.42	16.68	15.42	16.58	16.58	-7.79%	67,255
Apr 7, 2026	17.46	18.06	17.14	17.98	17.98	2.98%	9,894
Apr 2, 2026	17.50	17.78	17.18	17.46	17.46	-1.13%	3,605
Apr 1, 2026	17.60	18.00	17.60	17.66	17.66	0.80%	2,455
Mar 31, 2026	17.50	18.08	17.50	17.52	17.52	0.46%	1,892
Mar 30, 2026	18.10	18.10	17.36	17.44	17.44	-3.65%	4,122
Mar 27, 2026	17.80	18.10	17.48	18.10	18.10	1.69%	4,482
Mar 26, 2026	18.26	18.26	17.80	17.80	17.80	-2.52%	4,267
Mar 25, 2026	17.76	18.96	17.76	18.26	18.26	4.10%	11,000
Mar 24, 2026	17.60	17.86	17.52	17.54	17.54	1.15%	3,246
Mar 23, 2026	18.04	18.06	16.52	17.34	17.34	-3.99%	24,561
Mar 20, 2026	18.38	18.60	18.00	18.06	18.06	-1.74%	14,053
Mar 19, 2026	18.24	18.58	18.24	18.38	18.38	-1.18%	5,288
Mar 18, 2026	18.10	19.00	18.10	18.60	18.60	2.54%	3,262
Mar 17, 2026	18.94	18.94	18.10	18.14	18.14	-3.51%	9,348
Mar 16, 2026	18.68	18.80	18.04	18.80	18.80	0.53%	7,539
Mar 13, 2026	18.80	19.14	18.00	18.70	18.70	-0.95%	7,763
Mar 12, 2026	19.06	19.20	18.80	18.88	18.88	-1.77%	7,897
Mar 11, 2026	19.40	19.40	19.02	19.22	19.22	1.16%	11,036
Mar 10, 2026	18.98	19.40	18.72	19.00	19.00	0.21%	14,634
Mar 9, 2026	19.10	19.18	18.16	18.96	18.96	-1.96%	16,116
Mar 6, 2026	19.26	20.00	19.14	19.34	19.34	0.42%	27,937
Mar 5, 2026	18.40	19.60	18.12	19.26	19.26	5.48%	39,382
Mar 4, 2026	18.00	18.40	17.90	18.26	18.26	2.47%	6,127
Mar 3, 2026	18.44	18.44	17.80	17.82	17.82	-1.66%	16,240
Mar 2, 2026	18.44	18.50	17.90	18.12	18.12	-0.55%	20,555
Feb 27, 2026	17.52	18.52	17.50	18.22	18.22	4.71%	76,297
Feb 26, 2026	17.36	17.76	17.28	17.40	17.40	0.23%	3,903
Feb 25, 2026	17.50	17.84	17.08	17.36	17.36	-0.80%	10,193
Feb 24, 2026	17.86	18.06	17.00	17.50	17.50	-2.56%	15,648
Feb 23, 2026	17.82	18.18	17.80	17.96	17.96	0.79%	8,163
Feb 20, 2026	18.30	18.30	17.76	17.82	17.82	-2.20%	2,649
Feb 19, 2026	18.40	18.50	18.06	18.22	18.22	-0.76%	5,931
Feb 18, 2026	18.00	18.36	18.00	18.36	18.36	2.46%	7,666
Feb 17, 2026	17.62	18.24	17.62	17.92	17.92	-0.78%	7,218
Feb 16, 2026	18.20	18.20	17.62	18.06	18.06	-0.88%	5,977