AIFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.68	39.24	38.29	38.38	38.38	-2.45%	6,464
Mar 5, 2026	39.46	39.46	38.66	39.35	39.35	0.29%	8,538
Mar 4, 2026	38.78	39.49	38.71	39.23	39.23	1.15%	54,021
Mar 3, 2026	38.52	38.84	38.08	38.78	38.78	-2.81%	5,729
Mar 2, 2026	38.91	39.92	38.91	39.91	39.91	1.03%	7,447
Feb 27, 2026	38.97	39.51	38.97	39.50	39.50	-0.26%	9,939
Feb 26, 2026	40.35	40.35	39.01	39.60	39.60	-2.06%	21,262
Feb 25, 2026	40.44	40.54	40.32	40.44	40.44	1.79%	20,450
Feb 24, 2026	39.34	39.81	39.25	39.73	39.73	1.41%	10,349
Feb 23, 2026	39.59	39.59	38.95	39.17	39.17	-1.75%	13,675
Feb 20, 2026	39.68	40.30	39.68	39.87	39.87	0.52%	25,705
Feb 19, 2026	39.38	39.67	39.07	39.66	39.66	0.19%	31,926
Feb 18, 2026	39.43	39.93	39.35	39.59	39.59	0.52%	10,840
Feb 17, 2026	38.83	39.64	38.53	39.38	39.38	0.41%	3,425
Feb 13, 2026	38.93	39.65	38.82	39.22	39.22	0.13%	10,420
Feb 12, 2026	39.92	39.92	39.09	39.17	39.17	-1.20%	4,317
Feb 11, 2026	39.94	40.15	38.97	39.65	39.65	0.99%	35,456
Feb 10, 2026	39.47	39.55	39.21	39.26	39.26	-0.02%	7,812
Feb 9, 2026	38.93	39.40	38.74	39.27	39.27	1.93%	8,806
Feb 6, 2026	37.45	38.59	37.45	38.52	38.52	4.44%	5,739
Feb 5, 2026	36.70	37.15	36.49	36.88	36.88	-0.59%	8,240
Feb 4, 2026	38.24	38.24	36.39	37.10	37.10	-2.29%	6,495
Feb 3, 2026	38.99	38.99	37.37	37.97	37.97	-2.01%	4,716
Feb 2, 2026	38.45	39.04	38.45	38.75	38.75	0.92%	10,996
Jan 30, 2026	38.81	39.26	38.31	38.39	38.39	-1.21%	41,689
Jan 29, 2026	39.32	39.32	38.09	38.86	38.86	-1.26%	22,479
Jan 28, 2026	39.55	39.55	39.04	39.35	39.35	0.74%	5,990
Jan 27, 2026	38.56	39.21	38.14	39.07	39.07	1.71%	13,971
Jan 26, 2026	38.20	38.72	38.20	38.41	38.41	0.77%	12,422
Jan 23, 2026	38.21	38.48	38.01	38.12	38.12	-0.41%	12,151
Jan 22, 2026	38.49	38.49	37.98	38.27	38.27	1.64%	4,973
Jan 21, 2026	37.64	37.92	37.10	37.65	37.65	0.99%	6,793
Jan 20, 2026	37.26	37.86	37.08	37.29	37.29	-2.35%	4,266
Jan 16, 2026	38.34	38.34	38.00	38.19	38.19	0.34%	5,172
Jan 15, 2026	38.48	38.59	38.06	38.06	38.06	0.54%	9,733
Jan 14, 2026	37.96	38.07	37.47	37.85	37.85	-1.86%	13,817
Jan 13, 2026	38.46	38.80	38.42	38.57	38.57	0.37%	5,564
Jan 12, 2026	37.83	38.43	37.83	38.43	38.43	0.54%	4,430
Jan 9, 2026	37.91	38.27	37.91	38.22	38.22	1.00%	1,995
Jan 8, 2026	38.79	38.79	37.60	37.84	37.84	-2.56%	61,263
Jan 7, 2026	38.64	38.95	38.52	38.84	38.84	-0.23%	9,853
Jan 6, 2026	38.13	38.93	37.87	38.93	38.93	1.87%	12,755
Jan 5, 2026	38.79	38.79	38.17	38.21	38.21	0.12%	3,213
Jan 2, 2026	38.20	38.47	37.98	38.17	38.17	1.56%	11,713
Dec 31, 2025	37.85	37.85	37.58	37.58	37.58	-0.81%	1,836
Dec 30, 2025	38.05	38.14	37.89	37.89	37.89	-0.22%	4,688
Dec 29, 2025	37.75	38.08	37.75	37.97	37.97	-0.56%	9,783
Dec 26, 2025	38.14	38.26	38.10	38.19	38.19	0.09%	4,247
Dec 24, 2025	38.08	38.22	38.01	38.15	38.15	0.25%	12,542
Dec 23, 2025	37.70	38.11	37.70	38.05	38.05	0.53%	3,707
Dec 22, 2025	37.87	37.95	37.70	37.86	37.86	1.35%	7,016
Dec 19, 2025	37.10	37.42	37.10	37.35	37.35	2.64%	4,763
Dec 18, 2025	36.28	36.55	36.28	36.39	36.39	1.99%	1,849
Dec 17, 2025	36.56	36.56	35.68	35.68	35.68	-2.41%	10,370
Dec 16, 2025	36.29	36.68	36.25	36.57	36.57	-0.11%	10,131
Dec 15, 2025	37.07	37.07	36.61	36.61	36.61	-1.00%	10,399
Dec 12, 2025	38.02	38.02	36.98	36.98	36.98	-4.45%	4,977
Dec 11, 2025	38.66	38.81	37.89	38.70	38.70	-0.74%	19,335
Dec 10, 2025	38.50	39.10	38.21	38.99	38.99	0.86%	13,726
Dec 9, 2025	38.13	38.70	38.13	38.66	38.66	0.86%	7,257
Dec 8, 2025	38.30	38.33	38.25	38.33	38.33	0.59%	2,393
Dec 5, 2025	38.10	38.29	37.95	38.10	38.10	0.81%	3,143
Dec 4, 2025	37.46	37.90	37.46	37.80	37.80	0.76%	13,809
Dec 3, 2025	37.33	37.56	37.11	37.51	37.51	0.58%	12,661
Dec 2, 2025	37.55	38.01	37.14	37.29	37.29	-0.85%	37,540
Dec 1, 2025	37.12	37.80	37.03	37.61	37.61	-0.33%	5,761
Nov 28, 2025	37.33	37.74	37.33	37.74	37.74	0.94%	5,758
Nov 26, 2025	36.98	37.61	36.98	37.39	37.39	1.79%	5,141
Nov 25, 2025	36.10	36.73	36.10	36.73	36.73	1.36%	4,978
Nov 24, 2025	35.14	36.24	35.14	36.24	36.24	4.84%	8,138
Nov 21, 2025	34.02	34.57	33.69	34.57	34.57	0.70%	2,287
Nov 20, 2025	36.53	36.89	34.20	34.33	34.33	-4.29%	13,036
Nov 19, 2025	35.20	36.29	35.20	35.86	35.86	1.67%	10,561
Nov 18, 2025	35.21	35.63	34.81	35.28	35.28	-1.38%	9,587
Nov 17, 2025	35.73	36.25	35.58	35.77	35.77	-0.81%	8,943
Nov 14, 2025	35.00	36.50	34.72	36.06	36.06	0.64%	5,994
Nov 13, 2025	36.81	36.81	35.50	35.83	35.83	-3.81%	30,918
Nov 12, 2025	37.59	37.61	37.08	37.25	37.25	-0.79%	5,973
Nov 11, 2025	37.70	37.79	37.40	37.55	37.55	-1.45%	10,748
Nov 10, 2025	37.87	38.21	37.63	38.10	38.10	3.09%	8,750
Nov 7, 2025	36.62	36.96	36.02	36.96	36.96	-0.67%	9,278
Nov 6, 2025	37.31	37.51	37.20	37.20	37.20	-1.49%	4,372
Nov 5, 2025	37.01	38.07	37.01	37.77	37.77	1.94%	9,613
Nov 4, 2025	37.00	37.79	36.91	37.05	37.05	-3.18%	25,975
Nov 3, 2025	38.74	38.74	38.11	38.26	38.26	-0.17%	30,500
Oct 31, 2025	38.89	38.89	38.09	38.33	38.33	0.56%	7,295
Oct 30, 2025	38.76	38.76	38.09	38.11	38.11	-2.02%	28,048
Oct 29, 2025	38.57	38.98	38.46	38.90	38.90	1.77%	22,007
Oct 28, 2025	38.24	38.39	38.11	38.22	38.22	0.65%	3,074
Oct 27, 2025	37.85	38.06	37.70	37.98	37.98	2.36%	5,430
Oct 24, 2025	37.05	37.26	36.87	37.10	37.10	1.71%	4,590
Oct 23, 2025	35.72	36.59	35.72	36.48	36.48	1.78%	12,289
Oct 22, 2025	36.34	36.42	35.44	35.84	35.84	-1.38%	3,489
Oct 21, 2025	36.46	36.58	36.13	36.34	36.34	-0.11%	5,296
Oct 20, 2025	36.35	36.64	36.31	36.38	36.38	0.99%	25,996
Oct 17, 2025	35.88	36.07	35.69	36.02	36.02	-0.20%	4,886
Oct 16, 2025	36.50	36.66	36.10	36.10	36.10	0.14%	2,859
Oct 15, 2025	36.28	36.30	35.91	36.04	36.04	0.95%	7,804
Oct 14, 2025	35.72	36.20	35.15	35.71	35.71	-2.00%	9,003
Oct 13, 2025	36.35	36.51	36.09	36.44	36.44	3.27%	4,037