AIEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.43	45.53	45.41	45.27	-	0.04%	1,924
Dec 4, 2025	45.16	45.32	45.16	45.25	45.25	0.24%	2,180
Dec 3, 2025	44.99	45.21	44.94	45.14	45.14	0.15%	2,611
Dec 2, 2025	45.04	45.17	44.92	45.08	45.08	0.40%	3,626
Dec 1, 2025	44.66	45.14	44.66	44.90	44.90	-0.21%	5,215
Nov 28, 2025	44.79	45.00	44.77	44.99	44.99	0.35%	2,576
Nov 26, 2025	44.60	44.93	44.42	44.83	44.83	0.91%	3,381
Nov 25, 2025	43.83	44.43	43.82	44.43	44.43	0.87%	3,621
Nov 24, 2025	43.75	44.10	43.65	44.05	44.04	1.20%	2,909
Nov 21, 2025	43.16	43.71	42.91	43.52	43.52	0.68%	3,936
Nov 20, 2025	44.54	44.54	43.22	43.23	43.23	-1.52%	7,352
Nov 19, 2025	43.73	44.02	43.68	43.90	43.90	0.26%	4,035
Nov 18, 2025	43.76	44.05	43.55	43.78	43.78	-0.40%	3,391
Nov 17, 2025	44.29	44.53	43.85	43.96	43.96	-1.28%	4,051
Nov 14, 2025	44.01	44.72	44.00	44.53	44.53	0.06%	10,832
Nov 13, 2025	45.18	45.18	44.50	44.50	44.50	-1.81%	5,769
Nov 12, 2025	45.39	45.40	45.18	45.32	45.32	-0.01%	4,320
Nov 11, 2025	45.24	45.33	45.10	45.33	45.33	-0.02%	5,590
Nov 10, 2025	45.03	45.34	44.93	45.34	45.34	1.65%	4,487
Nov 7, 2025	44.27	44.61	43.99	44.60	44.60	0.20%	12,657
Nov 6, 2025	45.09	45.09	44.44	44.51	44.51	-1.45%	6,338
Nov 5, 2025	44.99	45.38	44.84	45.17	45.17	0.42%	3,465
Nov 4, 2025	45.10	45.32	44.98	44.98	44.98	-1.65%	3,307
Nov 3, 2025	45.84	45.84	45.48	45.73	45.73	0.03%	8,066
Oct 31, 2025	45.92	45.92	45.44	45.72	45.72	0.22%	3,850
Oct 30, 2025	45.88	46.06	45.62	45.62	45.62	-1.54%	5,752
Oct 29, 2025	46.62	46.63	46.16	46.33	46.33	-0.21%	3,592
Oct 28, 2025	46.39	46.52	46.29	46.43	46.43	0.19%	5,093
Oct 27, 2025	46.30	46.34	46.12	46.34	46.34	1.11%	7,336
Oct 24, 2025	45.69	45.99	45.69	45.84	45.84	0.52%	4,623
Oct 23, 2025	45.40	45.67	45.32	45.60	45.60	0.62%	2,904
Oct 22, 2025	45.54	45.54	45.07	45.32	45.32	-0.48%	4,112
Oct 21, 2025	45.46	45.55	45.30	45.54	45.54	0.41%	4,506
Oct 20, 2025	45.01	45.43	45.01	45.36	45.36	1.04%	7,392
Oct 17, 2025	44.62	44.89	44.60	44.89	44.89	0.51%	2,658
Oct 16, 2025	44.90	45.00	44.44	44.66	44.66	-0.23%	3,749
Oct 15, 2025	45.04	45.04	44.73	44.77	44.77	-0.04%	2,624
Oct 14, 2025	44.47	45.10	44.33	44.79	44.79	-0.10%	3,790
Oct 13, 2025	44.63	44.88	44.61	44.83	44.83	1.33%	5,396
Oct 10, 2025	45.44	45.44	44.24	44.24	44.24	-2.48%	4,460
Oct 9, 2025	45.61	45.61	45.25	45.37	45.37	-0.20%	18,276
Oct 8, 2025	45.10	45.50	45.10	45.46	45.46	0.72%	4,657
Oct 7, 2025	45.28	45.31	45.08	45.13	45.13	-0.23%	4,882
Oct 6, 2025	45.37	45.37	45.10	45.24	45.24	0.41%	33,903
Oct 3, 2025	45.16	45.21	45.00	45.05	45.05	0.16%	6,396
Oct 2, 2025	45.12	45.12	44.81	44.98	44.98	0.14%	6,890
Oct 1, 2025	44.63	44.93	44.63	44.92	44.92	0.06%	6,289
Sep 30, 2025	44.65	44.89	44.59	44.89	44.89	0.37%	4,386
Sep 29, 2025	44.77	44.88	44.72	44.73	44.73	0.27%	3,763
Sep 26, 2025	44.50	44.61	44.37	44.61	44.61	0.58%	2,927