Ailleron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	16.14	16.16	15.60	16.00	16.00	-0.87%	10,731
Nov 3, 2026	16.00	16.14	15.52	16.14	16.14	1.00%	16,890
Nov 2, 2026	16.18	16.20	15.82	15.98	15.98	1.72%	28,455
Oct 30, 2026	16.54	16.54	16.02	16.36	15.71	-1.09%	27,026
Oct 29, 2026	16.44	16.66	16.20	16.54	15.88	0.73%	25,599
Oct 28, 2026	16.30	16.44	16.02	16.42	15.77	0.74%	13,941
Oct 27, 2026	16.38	16.40	16.12	16.30	15.65	-0.61%	8,252
Oct 26, 2026	16.38	16.40	15.88	16.40	15.75	0.37%	57,438
Oct 23, 2026	16.30	16.40	15.64	16.34	15.69	0.37%	13,356
Oct 22, 2026	16.00	16.42	15.90	16.28	15.63	1.62%	13,700
Oct 21, 2026	16.10	16.22	15.82	16.02	15.38	-0.50%	5,501
Oct 20, 2026	16.14	16.14	16.00	16.10	15.46	-0.62%	4,555
Oct 19, 2026	16.52	16.52	16.20	16.20	15.56	-1.94%	2,699
Oct 16, 2026	16.42	16.52	16.20	16.52	15.86	0.61%	4,475
Oct 15, 2026	16.50	16.54	16.40	16.42	15.77	-0.24%	2,867
Oct 14, 2026	16.36	16.52	16.36	16.46	15.81	0.49%	2,057
Oct 13, 2026	16.54	16.54	16.34	16.38	15.73	-0.24%	8,665
Oct 12, 2026	16.70	16.70	16.40	16.42	15.77	-1.79%	8,711
Oct 9, 2026	16.58	16.78	16.50	16.72	16.06	1.33%	12,787
Oct 8, 2026	16.40	16.60	16.30	16.50	15.84	0.61%	10,741
Oct 7, 2026	15.96	16.60	15.96	16.40	15.75	5.94%	29,073
Oct 6, 2026	15.48	15.70	15.48	15.48	14.86	-	5,069
Oct 5, 2026	15.28	15.76	15.28	15.48	14.86	1.18%	3,949
Oct 2, 2026	15.48	15.48	15.26	15.30	14.69	-	6,157
Oct 1, 2026	15.50	15.58	15.24	15.30	14.69	-	13,749
Sep 30, 2026	15.70	15.70	15.30	15.30	14.69	-1.92%	5,139
Sep 29, 2026	15.20	15.88	15.16	15.60	14.98	2.50%	45,086
Sep 28, 2026	15.26	15.28	15.00	15.22	14.62	0.79%	1,461
Sep 25, 2026	15.10	15.24	15.10	15.10	14.50	-	1,885
Sep 24, 2026	15.20	15.20	15.10	15.10	14.50	-0.66%	1,014
Sep 23, 2026	15.10	15.26	14.90	15.20	14.60	1.06%	3,082
Sep 22, 2026	14.84	15.06	14.84	15.04	14.44	1.35%	1,299
Sep 21, 2026	15.28	15.30	14.80	14.84	14.25	-2.11%	7,627
Sep 18, 2026	15.24	15.30	14.82	15.16	14.56	-0.52%	3,410
Sep 17, 2026	15.12	15.24	15.04	15.24	14.63	1.06%	2,120
Sep 16, 2026	15.18	15.20	15.00	15.08	14.48	-0.53%	2,480
Sep 15, 2026	15.36	15.36	15.04	15.16	14.56	-1.30%	4,821
Sep 14, 2026	15.60	15.60	15.20	15.36	14.75	-0.78%	1,699
Sep 11, 2026	15.78	15.78	15.44	15.48	14.86	-1.90%	3,125
Sep 10, 2026	15.50	15.82	15.50	15.78	15.15	1.81%	5,071
Sep 9, 2026	15.60	15.60	15.48	15.50	14.88	-0.77%	2,219
Sep 8, 2026	15.50	15.70	15.40	15.62	15.00	1.69%	7,269
Sep 7, 2026	15.46	15.54	15.20	15.36	14.75	-0.65%	4,781
Sep 4, 2026	14.96	15.46	14.96	15.46	14.85	3.34%	8,675
Sep 3, 2026	15.04	15.04	14.80	14.96	14.37	-0.53%	4,927
Sep 2, 2026	15.14	15.14	14.94	15.04	14.44	0.27%	3,994
Sep 1, 2026	15.20	15.28	14.92	15.00	14.40	-1.19%	5,389
Aug 31, 2026	15.50	15.50	15.18	15.18	14.58	-1.04%	6,949
Aug 28, 2026	15.64	15.64	15.28	15.34	14.73	-1.92%	5,372
Aug 27, 2026	15.56	15.68	15.50	15.64	15.02	0.51%	3,120