AIBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.13	10.30	10.13	10.24	10.24	0.64%	2,156
Jun 26, 2025	10.45	10.45	10.18	10.18	10.18	-3.32%	4,074
Jun 25, 2025	10.47	10.54	10.44	10.53	10.53	-1.11%	1,690
Jun 24, 2025	10.95	10.95	10.63	10.65	10.65	-6.52%	2,623
Jun 23, 2025	11.55	11.56	11.39	11.39	11.26	-1.51%	3,472
Jun 20, 2025	11.25	11.60	11.22	11.56	11.43	2.12%	7,291
Jun 18, 2025	11.31	11.32	11.16	11.32	11.20	-0.44%	5,040
Jun 17, 2025	11.30	11.37	11.13	11.37	11.24	1.43%	13,241
Jun 16, 2025	11.32	11.32	11.15	11.21	11.09	-4.01%	10,807
Jun 13, 2025	11.56	11.68	11.42	11.68	11.55	2.28%	1,324
Jun 12, 2025	11.44	11.44	11.32	11.42	11.29	-1.26%	1,160
Jun 11, 2025	11.47	11.59	11.37	11.57	11.44	0.84%	66,355
Jun 10, 2025	11.53	11.67	11.45	11.47	11.34	-0.54%	84,080
Jun 9, 2025	11.50	11.53	11.50	11.53	11.40	-1.71%	462
Jun 6, 2025	11.78	11.81	11.73	11.73	11.60	-2.95%	1,723
Jun 5, 2025	11.81	12.09	11.65	12.09	11.95	1.67%	1,159
Jun 4, 2025	11.93	11.99	11.86	11.89	11.76	-0.99%	27,942
Jun 3, 2025	12.25	12.25	11.99	12.01	11.88	-2.48%	8,066
Jun 2, 2025	12.45	12.70	12.32	12.32	12.18	-2.42%	1,654
May 30, 2025	12.70	13.10	12.62	12.62	12.48	0.41%	9,685
May 29, 2025	12.12	12.60	12.12	12.57	12.43	0.73%	5,583
May 28, 2025	12.42	12.48	12.40	12.48	12.34	0.84%	724
May 27, 2025	12.40	12.42	12.34	12.37	12.24	-5.25%	4,694
May 23, 2025	13.24	14.35	12.70	13.06	12.91	2.83%	15,325
May 22, 2025	12.92	12.92	12.49	12.70	12.56	-1.70%	10,448
May 21, 2025	12.68	13.03	12.32	12.92	12.78	3.03%	11,570
May 20, 2025	12.56	12.61	12.50	12.54	12.40	1.37%	2,155
May 19, 2025	12.69	12.69	12.33	12.37	12.23	0.90%	6,803
May 16, 2025	12.27	12.36	12.25	12.26	12.12	-1.21%	3,547
May 15, 2025	12.36	12.54	12.15	12.41	12.27	2.18%	8,560
May 14, 2025	12.13	12.25	11.98	12.15	12.01	-2.14%	6,361
May 13, 2025	12.66	12.66	12.39	12.41	12.27	-5.19%	2,636
May 12, 2025	13.27	13.50	13.09	13.09	12.94	-10.53%	8,781
May 9, 2025	14.43	14.77	14.43	14.63	14.47	0.78%	3,519
May 8, 2025	14.64	14.66	14.26	14.52	14.35	-2.83%	14,349
May 7, 2025	15.20	15.55	14.93	14.94	14.77	-1.03%	5,063
May 6, 2025	15.32	15.40	15.07	15.10	14.93	2.15%	4,155
May 5, 2025	14.79	14.79	14.65	14.78	14.61	1.40%	487
May 2, 2025	14.93	14.93	14.49	14.57	14.41	-3.98%	3,964
May 1, 2025	14.86	15.18	14.82	15.18	15.01	-5.50%	15,503
Apr 30, 2025	16.74	16.98	16.06	16.06	15.88	2.62%	24,967
Apr 29, 2025	16.13	16.13	15.65	15.65	15.47	-0.70%	13,691
Apr 28, 2025	15.96	16.20	15.76	15.76	15.58	-1.31%	3,784
Apr 25, 2025	16.52	16.52	15.96	15.97	15.79	-2.85%	4,904
Apr 24, 2025	17.78	17.78	16.44	16.44	16.26	-8.13%	15,435
Apr 23, 2025	17.73	17.89	17.17	17.89	17.69	-7.67%	3,143
Apr 22, 2025	20.19	20.21	19.25	19.38	19.16	-5.69%	7,042
Apr 21, 2025	19.99	21.01	19.98	20.55	20.32	5.76%	3,610
Apr 17, 2025	19.20	19.57	19.15	19.43	19.21	2.64%	6,814
Apr 16, 2025	18.78	19.63	18.46	18.93	18.72	6.35%	18,577