AII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	19.35	19.95	19.35	19.37	-	0.05%	1,295
May 1, 2026	19.69	19.72	19.14	19.36	19.36	-1.22%	92,832
Apr 30, 2026	19.25	19.77	19.25	19.60	19.60	1.19%	132,457
Apr 29, 2026	19.65	19.79	19.21	19.37	19.37	-2.27%	50,959
Apr 28, 2026	19.59	20.29	19.27	19.82	19.82	1.48%	54,963
Apr 27, 2026	19.55	19.93	19.46	19.53	19.53	-0.71%	47,601
Apr 24, 2026	19.23	19.69	19.08	19.67	19.67	1.65%	89,956
Apr 23, 2026	18.91	19.48	18.85	19.35	19.35	2.65%	64,859
Apr 22, 2026	19.01	19.15	18.72	18.85	18.85	-0.74%	90,024
Apr 21, 2026	19.17	19.40	18.99	18.99	18.99	-1.40%	78,230
Apr 20, 2026	19.52	19.71	19.14	19.26	19.26	-1.83%	50,296
Apr 17, 2026	19.12	19.68	19.10	19.62	19.62	3.70%	102,319
Apr 16, 2026	18.66	18.95	18.66	18.92	18.92	1.39%	72,189
Apr 15, 2026	18.71	18.85	18.50	18.66	18.66	0.38%	52,655
Apr 14, 2026	18.50	18.85	18.46	18.59	18.59	0.22%	57,290
Apr 13, 2026	18.20	18.77	18.20	18.55	18.55	1.70%	55,339
Apr 10, 2026	18.85	18.89	18.23	18.24	18.24	-3.18%	51,225
Apr 9, 2026	18.74	19.15	18.57	18.84	18.84	-0.05%	81,360
Apr 8, 2026	18.86	19.22	18.69	18.85	18.85	1.62%	80,847
Apr 7, 2026	19.01	19.28	18.42	18.55	18.55	-4.73%	81,434
Apr 6, 2026	19.49	19.58	19.33	19.47	19.47	1.46%	81,015
Apr 2, 2026	18.64	19.32	18.57	19.19	19.19	1.43%	65,356
Apr 1, 2026	19.22	19.31	18.60	18.92	18.92	-1.87%	136,017
Mar 31, 2026	19.51	19.73	19.12	19.28	19.28	0.10%	224,628
Mar 30, 2026	18.81	19.37	18.54	19.26	19.26	3.33%	160,338
Mar 27, 2026	18.82	19.04	18.52	18.64	18.64	-2.00%	111,190
Mar 26, 2026	19.02	19.29	18.78	19.02	19.02	-0.31%	117,677
Mar 25, 2026	19.60	19.65	19.00	19.08	19.08	-1.09%	43,909
Mar 24, 2026	19.04	19.60	19.04	19.29	19.29	-	57,786
Mar 23, 2026	19.06	19.67	18.85	19.29	19.29	2.72%	144,713
Mar 20, 2026	19.23	19.23	18.78	18.78	18.78	-1.47%	501,763
Mar 19, 2026	19.10	19.18	18.59	19.06	19.06	-0.47%	132,928
Mar 18, 2026	19.08	19.34	18.52	19.15	19.15	-0.21%	141,647
Mar 17, 2026	18.61	19.48	18.57	19.19	19.19	1.43%	173,247
Mar 16, 2026	18.53	19.18	18.40	18.92	18.92	-2.12%	121,159
Mar 13, 2026	19.19	19.38	19.05	19.33	18.31	1.68%	111,585
Mar 12, 2026	18.85	19.24	18.83	19.01	18.01	-	89,873
Mar 11, 2026	19.40	19.42	18.91	19.01	18.01	-2.01%	172,318
Mar 10, 2026	18.96	19.51	18.74	19.40	18.38	2.32%	142,497
Mar 9, 2026	19.37	19.37	18.56	18.96	17.96	-2.77%	316,118
Mar 6, 2026	19.58	19.65	19.33	19.50	18.47	-1.91%	79,888
Mar 5, 2026	20.12	20.37	19.66	19.88	18.83	-0.75%	94,440
Mar 4, 2026	20.45	20.66	19.98	20.03	18.97	-1.91%	92,346
Mar 3, 2026	20.95	21.08	20.25	20.42	19.34	-3.50%	152,641
Mar 2, 2026	20.27	21.20	20.15	21.16	20.04	3.93%	580,734
Feb 27, 2026	20.69	20.78	20.06	20.36	19.29	-2.44%	113,355
Feb 26, 2026	20.17	21.05	20.17	20.87	19.77	3.99%	140,936
Feb 25, 2026	19.48	20.36	19.24	20.07	19.01	10.34%	357,197
Feb 24, 2026	17.68	18.25	17.59	18.19	17.23	2.83%	150,223
Feb 23, 2026	18.26	18.38	17.61	17.69	16.76	-2.05%	141,551