AIEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.25	44.61	44.01	44.49	-	-0.68%	4,662
Mar 6, 2026	44.89	44.93	44.53	44.79	44.79	-1.16%	2,327
Mar 5, 2026	45.28	45.47	45.14	45.32	45.32	-0.40%	2,979
Mar 4, 2026	45.43	45.60	45.43	45.50	45.50	0.97%	2,301
Mar 3, 2026	44.83	45.24	44.44	45.06	45.06	-1.26%	8,208
Mar 2, 2026	45.12	45.70	45.12	45.63	45.63	-0.20%	6,012
Feb 27, 2026	45.60	45.74	45.47	45.73	45.73	-0.33%	4,282
Feb 26, 2026	46.06	46.06	45.57	45.88	45.88	-0.57%	1,850
Feb 25, 2026	46.02	46.16	46.02	46.14	46.14	0.62%	2,643
Feb 24, 2026	45.44	45.98	45.44	45.86	45.85	0.82%	4,179
Feb 23, 2026	45.96	45.96	45.41	45.48	45.48	-1.23%	2,518
Feb 20, 2026	45.51	46.05	45.51	46.05	46.05	1.05%	3,671
Feb 19, 2026	45.64	45.78	45.40	45.57	45.57	-0.62%	3,365
Feb 18, 2026	45.74	46.05	45.63	45.85	45.85	0.80%	4,103
Feb 17, 2026	45.34	45.72	45.20	45.49	45.49	-0.12%	7,933
Feb 13, 2026	45.47	45.88	45.29	45.54	45.54	0.02%	2,475
Feb 12, 2026	46.42	46.42	45.51	45.54	45.54	-1.56%	2,980
Feb 11, 2026	46.48	46.48	46.26	46.26	46.26	0.24%	1,827
Feb 10, 2026	46.32	46.37	46.14	46.14	46.14	-0.09%	2,672
Feb 9, 2026	45.87	46.28	45.85	46.19	46.18	0.42%	5,967
Feb 6, 2026	45.31	45.99	45.31	45.99	45.99	2.20%	2,088
Feb 5, 2026	45.38	45.38	44.85	45.00	45.00	-1.41%	2,977
Feb 4, 2026	45.85	45.91	45.48	45.64	45.64	-	4,407
Feb 3, 2026	46.07	46.19	45.48	45.64	45.64	-0.79%	4,031
Feb 2, 2026	45.55	46.13	45.55	46.01	46.00	0.73%	6,074
Jan 30, 2026	45.80	45.80	45.39	45.67	45.67	-0.17%	3,239
Jan 29, 2026	45.93	46.05	45.51	45.75	45.75	-0.19%	4,841
Jan 28, 2026	45.94	46.00	45.77	45.83	45.83	-0.13%	6,079
Jan 27, 2026	45.85	45.97	45.82	45.89	45.89	0.24%	5,300
Jan 26, 2026	45.56	45.78	45.56	45.78	45.78	0.58%	3,911
Jan 23, 2026	45.52	45.60	45.36	45.52	45.52	0.07%	4,311
Jan 22, 2026	45.52	45.64	45.41	45.49	45.49	0.50%	3,919
Jan 21, 2026	44.74	45.26	44.74	45.26	45.26	1.19%	2,112
Jan 20, 2026	44.98	45.23	44.71	44.73	44.73	-2.19%	9,275
Jan 16, 2026	45.90	45.90	45.62	45.73	45.73	0.10%	8,230
Jan 15, 2026	45.72	45.91	45.68	45.68	45.68	0.16%	5,730
Jan 14, 2026	45.56	45.67	45.34	45.61	45.61	-0.40%	34,739
Jan 13, 2026	45.91	46.00	45.64	45.79	45.79	-0.26%	5,905
Jan 12, 2026	45.62	45.98	45.62	45.91	45.91	0.07%	5,380
Jan 9, 2026	45.58	45.98	45.58	45.88	45.88	0.68%	4,991
Jan 8, 2026	45.52	45.69	45.51	45.57	45.57	0.10%	5,381
Jan 7, 2026	45.71	45.85	45.45	45.53	45.53	-0.32%	4,476
Jan 6, 2026	45.41	45.73	45.41	45.67	45.67	0.59%	5,376
Jan 5, 2026	45.32	45.52	45.31	45.40	45.40	0.65%	5,761
Jan 2, 2026	45.15	45.33	44.99	45.11	45.11	-0.08%	5,100
Dec 31, 2025	45.54	45.54	45.15	45.15	45.15	-0.79%	5,318
Dec 30, 2025	45.55	45.57	45.45	45.51	45.51	-0.57%	3,582
Dec 29, 2025	45.71	45.87	45.66	45.77	45.57	-0.44%	7,537
Dec 26, 2025	45.97	45.98	45.90	45.97	45.77	0.15%	2,110
Dec 24, 2025	45.88	45.98	45.80	45.90	45.71	0.34%	2,876
Dec 23, 2025	45.58	45.75	45.55	45.75	45.55	0.23%	5,930
Dec 22, 2025	45.58	45.69	45.53	45.64	45.45	0.63%	2,928
Dec 19, 2025	45.23	45.48	45.23	45.36	45.16	0.82%	2,235
Dec 18, 2025	44.97	45.30	44.95	44.99	44.80	0.81%	2,504
Dec 17, 2025	45.16	45.16	44.58	44.63	44.44	-1.11%	2,258
Dec 16, 2025	45.01	45.18	44.78	45.13	44.93	0.11%	4,939
Dec 15, 2025	45.40	45.40	45.04	45.08	44.88	-0.10%	2,658
Dec 12, 2025	45.75	45.75	45.00	45.12	44.93	-1.15%	6,122
Dec 11, 2025	45.19	45.70	45.19	45.65	45.45	0.44%	2,164
Dec 10, 2025	45.16	45.45	45.00	45.45	45.25	0.77%	5,347
Dec 9, 2025	45.18	45.18	45.05	45.10	44.91	-0.06%	2,947
Dec 8, 2025	45.39	45.39	45.01	45.13	44.93	-0.40%	4,358
Dec 5, 2025	45.43	45.53	45.27	45.31	45.11	0.12%	4,309
Dec 4, 2025	45.16	45.32	45.16	45.25	45.06	0.24%	2,180
Dec 3, 2025	44.99	45.21	44.94	45.14	44.95	0.15%	2,620
Dec 2, 2025	45.04	45.17	44.92	45.08	44.88	0.40%	3,627
Dec 1, 2025	44.66	45.14	44.66	44.90	44.71	-0.21%	5,215
Nov 28, 2025	44.79	45.00	44.77	44.99	44.80	0.35%	2,578
Nov 26, 2025	44.60	44.93	44.42	44.83	44.64	0.91%	3,381
Nov 25, 2025	43.83	44.43	43.82	44.43	44.24	0.87%	3,621
Nov 24, 2025	43.75	44.10	43.65	44.05	43.86	1.20%	2,914
Nov 21, 2025	43.16	43.71	42.91	43.52	43.34	0.68%	4,167
Nov 20, 2025	44.54	44.54	43.22	43.23	43.05	-1.52%	7,375
Nov 19, 2025	43.73	44.02	43.68	43.90	43.71	0.26%	4,035
Nov 18, 2025	43.76	44.05	43.55	43.78	43.59	-0.40%	3,391
Nov 17, 2025	44.29	44.53	43.85	43.96	43.77	-1.28%	4,051
Nov 14, 2025	44.01	44.72	44.00	44.53	44.34	0.06%	10,832
Nov 13, 2025	45.18	45.18	44.50	44.50	44.31	-1.81%	5,769
Nov 12, 2025	45.39	45.40	45.18	45.32	45.13	-0.01%	4,320
Nov 11, 2025	45.24	45.33	45.10	45.33	45.14	-0.02%	5,590
Nov 10, 2025	45.03	45.34	44.93	45.34	45.14	1.65%	4,487
Nov 7, 2025	44.27	44.61	43.99	44.60	44.41	0.20%	12,657
Nov 6, 2025	45.09	45.09	44.44	44.51	44.32	-1.45%	6,338
Nov 5, 2025	44.99	45.38	44.84	45.17	44.97	0.42%	3,465
Nov 4, 2025	45.10	45.32	44.98	44.98	44.79	-1.65%	3,307
Nov 3, 2025	45.84	45.84	45.48	45.73	45.54	0.03%	8,066
Oct 31, 2025	45.92	45.92	45.44	45.72	45.52	0.22%	3,850
Oct 30, 2025	45.88	46.06	45.62	45.62	45.42	-1.54%	5,752
Oct 29, 2025	46.62	46.63	46.16	46.33	46.13	-0.21%	3,592
Oct 28, 2025	46.39	46.52	46.29	46.43	46.23	0.19%	5,093
Oct 27, 2025	46.30	46.34	46.12	46.34	46.15	1.11%	7,336
Oct 24, 2025	45.69	45.99	45.69	45.84	45.64	0.52%	4,623
Oct 23, 2025	45.40	45.67	45.32	45.60	45.41	0.62%	2,904
Oct 22, 2025	45.54	45.54	45.07	45.32	45.13	-0.48%	4,112
Oct 21, 2025	45.46	45.55	45.30	45.54	45.35	0.41%	4,506
Oct 20, 2025	45.01	45.43	45.01	45.36	45.16	1.04%	7,392
Oct 17, 2025	44.62	44.89	44.60	44.89	44.70	0.51%	2,658
Oct 16, 2025	44.90	45.00	44.44	44.66	44.47	-0.23%	3,749
Oct 15, 2025	45.04	45.04	44.73	44.77	44.58	-0.04%	2,624
Oct 14, 2025	44.47	45.10	44.33	44.79	44.60	-0.10%	3,790