AII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	26.43	26.49	26.05	26.05	-	-0.19%	40,805
Sep 2, 2026	25.91	26.23	25.81	26.10	26.10	1.75%	124,384
Sep 1, 2026	26.13	26.29	25.18	25.65	25.65	-1.35%	201,965
Aug 31, 2026	26.27	26.43	25.63	26.00	26.00	-1.22%	174,264
Aug 28, 2026	26.34	26.71	26.23	26.32	26.32	0.11%	109,649
Aug 27, 2026	26.23	26.68	26.02	26.29	26.29	-1.28%	120,552
Aug 26, 2026	26.51	27.00	25.99	26.63	26.63	1.10%	275,246
Aug 25, 2026	26.14	26.61	25.95	26.34	26.34	0.73%	234,133
Aug 24, 2026	25.51	26.56	25.50	26.15	26.15	3.16%	288,154
Aug 21, 2026	25.60	26.41	24.98	25.35	25.35	-0.82%	269,763
Aug 20, 2026	24.73	25.56	24.51	25.56	25.56	2.77%	146,918
Aug 19, 2026	25.16	25.44	24.68	24.87	24.87	-1.54%	102,243
Aug 18, 2026	25.37	25.76	25.02	25.26	25.26	1.00%	154,403
Aug 17, 2026	24.40	25.09	24.36	25.01	25.01	4.25%	378,897
Aug 14, 2026	24.02	24.43	23.71	23.99	23.99	-0.04%	193,971
Aug 13, 2026	23.47	24.04	23.04	24.00	24.00	4.76%	252,337
Aug 12, 2026	24.56	25.00	22.30	22.91	22.91	13.47%	495,923
Aug 11, 2026	20.69	20.69	20.12	20.19	20.19	-1.75%	90,150
Aug 10, 2026	20.79	20.93	20.41	20.55	20.55	-2.14%	82,642
Aug 7, 2026	21.00	21.15	20.72	21.00	21.00	-0.94%	92,209
Aug 6, 2026	20.75	21.25	20.60	21.20	21.20	2.12%	150,752
Aug 5, 2026	20.97	21.06	20.54	20.76	20.76	-0.76%	64,758
Aug 4, 2026	20.71	21.16	20.39	20.92	20.92	0.29%	148,638
Aug 3, 2026	20.35	21.06	20.06	20.86	20.86	2.81%	175,525
Jul 31, 2026	20.06	20.65	20.00	20.29	20.29	0.15%	103,610
Jul 30, 2026	20.38	20.49	19.62	20.26	20.26	-0.25%	158,699
Jul 29, 2026	19.60	20.49	19.34	20.31	20.31	3.57%	173,358
Jul 28, 2026	19.13	19.86	19.13	19.61	19.61	2.62%	63,795
Jul 27, 2026	18.56	19.30	18.56	19.11	19.11	2.36%	79,117
Jul 24, 2026	18.10	18.83	18.06	18.67	18.67	4.01%	58,147
Jul 23, 2026	18.00	18.12	17.50	17.95	17.95	-0.99%	99,851
Jul 22, 2026	18.61	18.67	18.01	18.13	18.13	-3.26%	63,344
Jul 21, 2026	18.89	19.08	18.57	18.74	18.74	-1.00%	73,660
Jul 20, 2026	18.77	19.31	18.32	18.93	18.93	1.45%	52,646
Jul 17, 2026	18.70	19.40	18.63	18.66	18.66	-0.32%	53,407
Jul 16, 2026	18.20	18.89	18.20	18.72	18.72	2.18%	47,006
Jul 15, 2026	18.84	18.84	18.17	18.32	18.32	-1.93%	58,105
Jul 14, 2026	19.36	19.36	18.60	18.68	18.68	-2.96%	55,014
Jul 13, 2026	19.21	19.40	19.06	19.25	19.25	1.21%	55,993
Jul 10, 2026	19.21	19.21	18.85	19.02	19.02	-0.73%	43,126
Jul 9, 2026	18.85	19.20	18.76	19.16	19.16	0.58%	116,505
Jul 8, 2026	19.11	19.13	18.88	19.05	19.05	-0.52%	67,077
Jul 7, 2026	18.86	19.35	18.69	19.15	19.15	2.24%	165,781
Jul 6, 2026	19.26	19.26	18.73	18.73	18.73	-2.80%	73,580
Jul 2, 2026	19.23	19.46	18.90	19.27	19.27	1.26%	88,181
Jul 1, 2026	19.00	19.56	18.78	19.03	19.03	1.06%	100,559
Jun 30, 2026	18.88	19.24	18.59	18.83	18.83	-1.47%	88,851
Jun 29, 2026	18.63	19.34	18.50	19.11	19.11	2.08%	82,919
Jun 26, 2026	17.81	18.76	17.78	18.72	18.72	5.76%	439,178
Jun 25, 2026	18.11	18.11	17.56	17.70	17.70	-1.88%	133,431