Register to chat with like-minded investors on our interactive forums.
AIQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 32.42 | -0.37 | -1.13% | 33.00 | 33.00 | 32.34 | 880,074 |
| Apr 16 2024 | 32.79 | -0.02 | -0.06% | 32.73 | 32.96 | 32.57 | 614,082 |
| Apr 15 2024 | 32.81 | -0.55 | -1.65% | 33.75 | 33.75 | 32.7241 | 1,266,853 |
| Apr 12 2024 | 33.36 | -0.79 | -2.31% | 33.78 | 33.79 | 33.30 | 720,476 |
| Apr 11 2024 | 34.15 | 0.53 | 1.58% | 33.87 | 34.20 | 33.63 | 899,401 |
| Apr 10 2024 | 33.62 | -0.41 | -1.20% | 33.62 | 33.74 | 33.4799 | 684,533 |
| Apr 09 2024 | 34.03 | 0.10 | 0.29% | 34.13 | 34.14 | 33.65 | 565,915 |
| Apr 08 2024 | 33.93 | 0.02 | 0.06% | 34.05 | 34.08 | 33.8101 | 384,363 |
| Apr 05 2024 | 33.91 | 0.29 | 0.86% | 33.74 | 34.08 | 33.595 | 539,133 |
| Apr 04 2024 | 33.62 | -0.46 | -1.35% | 34.52 | 34.52 | 33.595 | 853,393 |
| Apr 03 2024 | 34.08 | 0.11 | 0.32% | 33.83 | 34.185 | 33.70 | 612,022 |
| Apr 02 2024 | 33.97 | -0.20 | -0.59% | 33.96 | 34.00 | 33.66 | 612,583 |
| Apr 01 2024 | 34.17 | 0.21 | 0.62% | 34.33 | 34.38 | 33.9899 | 1,040,131 |
| Mar 28 2024 | 33.96 | -0.05 | -0.15% | 34.04 | 34.15 | 33.95 | 946,159 |
| Mar 27 2024 | 34.01 | 0.04 | 0.12% | 34.20 | 34.20 | 33.765 | 601,317 |
| Mar 26 2024 | 33.97 | 0.00 | 0.00% | 34.21 | 34.2807 | 33.955 | 537,273 |
| Mar 25 2024 | 33.97 | -0.04 | -0.12% | 33.83 | 34.09 | 33.80 | 533,039 |
| Mar 22 2024 | 34.01 | -0.06 | -0.18% | 33.95 | 34.10 | 33.88 | 530,006 |
| Mar 21 2024 | 34.07 | 0.11 | 0.32% | 34.31 | 34.355 | 34.0698 | 841,476 |
| Mar 20 2024 | 33.96 | 0.50 | 1.49% | 33.59 | 33.98 | 33.48 | 856,990 |
| Mar 19 2024 | 33.46 | -0.01 | -0.03% | 33.30 | 33.47 | 32.9701 | 644,650 |
| Mar 18 2024 | 33.47 | 0.32 | 0.97% | 33.58 | 33.6286 | 33.355 | 646,877 |
| Mar 15 2024 | 33.15 | -0.53 | -1.57% | 33.38 | 33.46 | 33.09 | 801,118 |
| Mar 14 2024 | 33.68 | -0.28 | -0.82% | 33.99 | 34.03 | 33.475 | 755,703 |
| Mar 13 2024 | 33.96 | -0.26 | -0.76% | 34.16 | 34.17 | 33.91 | 751,369 |
| Mar 12 2024 | 34.22 | 0.67 | 2.00% | 33.92 | 34.23 | 33.64 | 748,891 |
| Mar 11 2024 | 33.55 | -0.10 | -0.30% | 33.60 | 33.64 | 33.335 | 938,363 |
| Mar 08 2024 | 33.65 | -0.37 | -1.09% | 34.16 | 34.33 | 33.55 | 1,073,875 |
| Mar 07 2024 | 34.02 | 0.49 | 1.46% | 33.81 | 34.11 | 33.59 | 1,200,480 |
| Mar 06 2024 | 33.53 | 0.35 | 1.05% | 33.66 | 33.78 | 33.32 | 689,723 |
| Mar 05 2024 | 33.18 | -0.73 | -2.14% | 33.63 | 33.63 | 32.985 | 1,164,509 |
| Mar 04 2024 | 33.905 | -0.01 | -0.01% | 34.02 | 34.0953 | 33.87 | 957,671 |
| Mar 01 2024 | 33.91 | 0.61 | 1.83% | 33.45 | 33.96 | 33.44 | 883,046 |
| Feb 29 2024 | 33.30 | 0.31 | 0.94% | 33.35 | 33.39 | 33.04 | 801,516 |
| Feb 28 2024 | 32.99 | -0.25 | -0.75% | 33.08 | 33.105 | 32.92 | 720,701 |
| Feb 27 2024 | 33.24 | 0.06 | 0.18% | 33.28 | 33.30 | 33.06 | 584,154 |
| Feb 26 2024 | 33.18 | 0.11 | 0.33% | 33.19 | 33.34 | 33.11 | 805,054 |
| Feb 23 2024 | 33.07 | 0.00 | 0.00% | 33.25 | 33.33 | 32.9309 | 978,512 |
| Feb 22 2024 | 33.07 | 0.94 | 2.93% | 32.99 | 33.135 | 32.86 | 1,603,387 |
| Feb 21 2024 | 32.13 | -0.15 | -0.46% | 32.01 | 32.14 | 31.85 | 538,669 |
| Feb 20 2024 | 32.28 | -0.33 | -1.01% | 32.46 | 32.55 | 32.00 | 637,520 |
| Feb 16 2024 | 32.61 | -0.43 | -1.30% | 33.08 | 33.09 | 32.60 | 599,776 |
| Feb 15 2024 | 33.04 | 0.18 | 0.55% | 32.98 | 33.05 | 32.795 | 645,405 |
| Feb 14 2024 | 32.86 | 0.73 | 2.29% | 32.55 | 32.88 | 32.48 | 679,367 |
| Feb 13 2024 | 32.125 | -0.74 | -2.24% | 32.14 | 32.40 | 31.9077 | 990,123 |
| Feb 12 2024 | 32.86 | -0.11 | -0.33% | 33.03 | 33.19 | 32.79 | 602,177 |
| Feb 09 2024 | 32.97 | 0.47 | 1.45% | 32.67 | 33.02 | 32.66 | 1,115,657 |
| Feb 08 2024 | 32.50 | 0.10 | 0.31% | 32.45 | 32.56 | 32.355 | 373,295 |
| Feb 07 2024 | 32.40 | 0.20 | 0.62% | 32.30 | 32.43 | 32.1401 | 637,219 |
| Feb 06 2024 | 32.20 | 0.09 | 0.28% | 32.23 | 32.32 | 31.975 | 598,130 |
| Feb 05 2024 | 32.11 | 0.00 | 0.00% | 32.09 | 32.19 | 31.80 | 607,455 |
| Feb 02 2024 | 32.11 | 0.49 | 1.55% | 31.83 | 32.16 | 31.72 | 753,545 |
| Feb 01 2024 | 31.62 | 0.35 | 1.12% | 31.42 | 31.6659 | 31.3223 | 434,161 |
| Jan 31 2024 | 31.27 | -0.65 | -2.04% | 31.66 | 31.74 | 31.245 | 689,114 |
| Jan 30 2024 | 31.92 | -0.22 | -0.68% | 32.11 | 32.11 | 31.845 | 430,247 |
| Jan 29 2024 | 32.14 | 0.30 | 0.94% | 31.84 | 32.14 | 31.7855 | 546,536 |
| Jan 26 2024 | 31.84 | -0.21 | -0.66% | 31.90 | 32.0175 | 31.77 | 638,058 |
| Jan 25 2024 | 32.05 | 0.15 | 0.47% | 32.21 | 32.2176 | 31.83 | 698,843 |
| Jan 24 2024 | 31.90 | 0.24 | 0.76% | 32.09 | 32.215 | 31.85 | 617,801 |
| Jan 23 2024 | 31.66 | 0.22 | 0.70% | 31.62 | 31.66 | 31.4207 | 481,784 |
| Jan 22 2024 | 31.44 | 0.09 | 0.29% | 31.47 | 31.67 | 31.39 | 765,607 |
| Jan 19 2024 | 31.35 | 0.56 | 1.82% | 30.96 | 31.355 | 30.86 | 633,011 |
