Register for streaming realtime charts, analysis tools, and prices.
AIGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 3.789 | -0.03 | -0.69% | 3.789 | 3.789 | 3.789 | 1 |
| May 21 2024 | 3.8155 | -0.02 | -0.56% | 3.813 | 3.8155 | 3.77 | 307 |
| May 20 2024 | 3.837 | 0.04 | 1.13% | 3.837 | 3.837 | 3.837 | 35 |
| May 17 2024 | 3.794 | 0.04 | 1.09% | 3.79 | 3.794 | 3.787 | 503 |
| May 16 2024 | 3.753 | 0.07 | 1.82% | 3.719 | 3.76 | 3.708 | 147,333 |
| May 15 2024 | 3.686 | 0.01 | 0.16% | 3.695 | 3.695 | 3.654 | 37,179 |
| May 14 2024 | 3.68 | -0.01 | -0.39% | 3.68 | 3.68 | 3.68 | 0 |
| May 13 2024 | 3.6945 | -0.01 | -0.27% | 3.668 | 3.705 | 3.668 | 3,138 |
| May 10 2024 | 3.7045 | -0.01 | -0.30% | 3.743 | 3.743 | 3.7045 | 55,271 |
| May 09 2024 | 3.7155 | 0.03 | 0.77% | 3.709 | 3.7155 | 3.709 | 163 |
| May 08 2024 | 3.687 | 0.03 | 0.74% | 3.66 | 3.687 | 3.633 | 201,693 |
| May 07 2024 | 3.66 | 0.03 | 0.92% | 3.66 | 3.66 | 3.66 | 0 |
| May 03 2024 | 3.6265 | -0.02 | -0.51% | 3.66 | 3.66 | 3.6265 | 7,377 |
| May 02 2024 | 3.645 | -0.01 | -0.23% | 3.657 | 3.665 | 3.645 | 1,385 |
| May 01 2024 | 3.6535 | -0.12 | -3.05% | 3.6535 | 3.6535 | 3.6535 | 0 |
| Apr 30 2024 | 3.7685 | -0.02 | -0.61% | 3.808 | 3.82 | 3.74 | 56,783 |
| Apr 29 2024 | 3.7915 | -0.02 | -0.47% | 3.802 | 3.802 | 3.7915 | 50 |
| Apr 26 2024 | 3.8095 | 0.06 | 1.49% | 3.825 | 3.825 | 3.8095 | 2,046 |
| Apr 25 2024 | 3.7535 | -0.03 | -0.78% | 3.787 | 3.787 | 3.7535 | 46,587 |
| Apr 24 2024 | 3.783 | 0.00 | 0.03% | 3.784 | 3.784 | 3.783 | 6 |
| Apr 23 2024 | 3.782 | 0.03 | 0.75% | 3.747 | 3.782 | 3.747 | 8,274 |
| Apr 22 2024 | 3.754 | 0.00 | 0.03% | 3.707 | 3.754 | 3.70 | 12,474 |
| Apr 19 2024 | 3.753 | 0.00 | 0.00% | 3.766 | 3.766 | 3.75 | 325 |
| Apr 18 2024 | 3.753 | -0.05 | -1.37% | 3.766 | 3.766 | 3.753 | 4 |
| Apr 17 2024 | 3.805 | -0.04 | -1.03% | 3.832 | 3.832 | 3.80 | 6,937 |
| Apr 16 2024 | 3.8445 | 0.02 | 0.44% | 3.832 | 3.8445 | 3.832 | 6 |
| Apr 15 2024 | 3.8275 | -0.09 | -2.20% | 3.861 | 3.861 | 3.825 | 20,762 |
| Apr 12 2024 | 3.9135 | 0.06 | 1.45% | 3.923 | 3.931 | 3.9135 | 5,359 |
| Apr 11 2024 | 3.8575 | 0.00 | 0.05% | 3.84 | 3.8575 | 3.84 | 31,295 |
| Apr 10 2024 | 3.8555 | -0.02 | -0.57% | 3.866 | 3.889 | 3.8555 | 74,973 |
| Apr 09 2024 | 3.8775 | 0.01 | 0.21% | 3.898 | 3.898 | 3.8775 | 116 |
| Apr 08 2024 | 3.8695 | -0.05 | -1.26% | 3.836 | 3.874 | 3.836 | 24,735 |
| Apr 05 2024 | 3.919 | 0.08 | 2.06% | 3.921 | 3.921 | 3.919 | 3,240 |
| Apr 04 2024 | 3.84 | -0.05 | -1.29% | 3.861 | 3.865 | 3.84 | 18,000 |
| Apr 03 2024 | 3.89 | 0.04 | 0.97% | 3.89 | 3.89 | 3.89 | 0 |
| Apr 02 2024 | 3.8525 | 0.13 | 3.55% | 3.8525 | 3.8525 | 3.8525 | 0 |
| Mar 28 2024 | 3.7205 | 0.04 | 1.07% | 3.682 | 3.7205 | 3.681 | 625 |
| Mar 27 2024 | 3.681 | -0.04 | -1.18% | 3.686 | 3.686 | 3.679 | 4,614 |
| Mar 26 2024 | 3.725 | -0.02 | -0.55% | 3.725 | 3.725 | 3.725 | 0 |
| Mar 25 2024 | 3.7455 | 0.03 | 0.94% | 3.7455 | 3.7455 | 3.7455 | 0 |
| Mar 22 2024 | 3.7105 | 0.00 | -0.07% | 3.7105 | 3.7105 | 3.7105 | 0 |
| Mar 21 2024 | 3.713 | -0.02 | -0.66% | 3.705 | 3.713 | 3.694 | 5,222 |
| Mar 20 2024 | 3.7375 | -0.06 | -1.49% | 3.74 | 3.74 | 3.7375 | 7,032 |
| Mar 19 2024 | 3.794 | 0.03 | 0.82% | 3.794 | 3.794 | 3.794 | 0 |
| Mar 18 2024 | 3.763 | 0.04 | 1.09% | 3.766 | 3.766 | 3.763 | 2,290 |
| Mar 15 2024 | 3.7225 | 0.01 | 0.38% | 3.714 | 3.7225 | 3.714 | 2,089 |
| Mar 14 2024 | 3.7085 | 0.06 | 1.71% | 3.665 | 3.7085 | 3.665 | 384 |
| Mar 13 2024 | 3.646 | 0.04 | 1.00% | 3.619 | 3.646 | 3.619 | 80 |
| Mar 12 2024 | 3.61 | -0.01 | -0.37% | 3.642 | 3.642 | 3.61 | 13,682 |
| Mar 11 2024 | 3.6235 | 0.00 | 0.10% | 3.6235 | 3.6235 | 3.6235 | 0 |
| Mar 08 2024 | 3.62 | -0.06 | -1.67% | 3.633 | 3.633 | 3.611 | 8,181 |
| Mar 07 2024 | 3.6815 | -0.06 | -1.54% | 3.702 | 3.702 | 3.6815 | 122 |
| Mar 06 2024 | 3.739 | 0.04 | 1.20% | 3.746 | 3.746 | 3.739 | 9,281 |
| Mar 05 2024 | 3.6945 | -0.04 | -0.95% | 3.674 | 3.6945 | 3.674 | 544 |
| Mar 04 2024 | 3.73 | 0.01 | 0.30% | 3.719 | 3.73 | 3.719 | 11,703 |
| Mar 01 2024 | 3.719 | 0.05 | 1.40% | 3.684 | 3.719 | 3.674 | 15,062 |
| Feb 29 2024 | 3.6675 | 0.02 | 0.64% | 3.65 | 3.6675 | 3.65 | 18,478 |
| Feb 28 2024 | 3.644 | -0.01 | -0.29% | 3.647 | 3.66 | 3.627 | 55,942 |
| Feb 27 2024 | 3.6545 | 0.05 | 1.37% | 3.623 | 3.656 | 3.623 | 9,323 |
| Feb 26 2024 | 3.605 | 0.03 | 0.74% | 3.564 | 3.605 | 3.558 | 210,977 |
| Feb 23 2024 | 3.5785 | -0.04 | -1.17% | 3.583 | 3.583 | 3.575 | 5,916 |
