AII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.10	18.76	18.06	18.64	-	3.84%	23,778
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
Jun 24, 2026	17.78	18.39	17.72	18.04	18.04	0.45%	113,084
Jun 23, 2026	17.45	18.00	17.38	17.96	17.96	3.88%	249,848
Jun 22, 2026	16.74	17.56	16.74	17.29	17.29	3.16%	108,634
Jun 18, 2026	17.42	17.54	16.73	16.76	16.76	-4.23%	281,860
Jun 17, 2026	16.95	17.50	16.86	17.50	17.50	2.04%	158,736
Jun 16, 2026	16.85	18.07	16.69	17.15	17.15	2.88%	328,176
Jun 15, 2026	16.93	17.13	16.61	16.67	16.67	-2.00%	214,522
Jun 12, 2026	17.16	17.45	16.88	17.01	17.01	0.89%	182,534
Jun 11, 2026	17.01	17.25	16.71	16.86	16.86	-0.82%	89,742
Jun 10, 2026	16.85	17.26	16.75	17.00	17.00	1.49%	141,938
Jun 9, 2026	16.81	17.12	16.69	16.75	16.75	-0.12%	230,162
Jun 8, 2026	16.93	17.03	16.59	16.77	16.77	-1.35%	87,762
Jun 5, 2026	16.44	17.06	16.28	17.00	17.00	3.91%	99,100
Jun 4, 2026	16.68	17.10	16.25	16.36	16.36	-1.39%	115,536
Jun 3, 2026	16.51	16.64	16.29	16.59	16.59	-1.01%	170,135
Jun 2, 2026	16.21	16.76	16.21	16.76	16.76	0.96%	178,823
Jun 1, 2026	16.28	16.69	16.19	16.60	16.60	1.47%	139,570
May 29, 2026	16.44	16.70	16.32	16.36	16.36	-1.45%	97,262
May 28, 2026	16.80	16.99	16.53	16.60	16.60	-0.60%	90,170
May 27, 2026	17.05	17.12	16.64	16.70	16.70	0.30%	106,180
May 26, 2026	17.01	17.12	16.54	16.65	16.65	-2.12%	100,384
May 22, 2026	16.88	17.33	16.87	17.01	17.01	0.89%	155,202
May 21, 2026	16.42	16.86	16.28	16.86	16.86	1.57%	121,608
May 20, 2026	16.52	16.69	16.34	16.60	16.60	0.24%	79,129
May 19, 2026	16.70	17.16	16.41	16.56	16.56	-2.19%	104,961
May 18, 2026	16.94	17.27	16.86	16.93	16.93	-0.82%	48,286
May 15, 2026	17.01	17.42	16.83	17.07	17.07	-0.06%	89,272
May 14, 2026	16.87	17.40	16.87	17.08	17.08	1.24%	89,117
May 13, 2026	18.25	18.86	16.69	16.87	16.87	-13.93%	280,073