Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIBU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 31.0232 | 1.00 | 3.34% | 30.88 | 31.0232 | 30.41 | 3,032 |
| Oct 03 2024 | 30.0216 | 0.34 | 1.14% | 29.54 | 30.0216 | 29.54 | 1,888 |
| Oct 02 2024 | 29.6832 | 0.33 | 1.12% | 29.55 | 29.82 | 29.55 | 1,619 |
| Oct 01 2024 | 29.3544 | -0.99 | -3.26% | 30.28 | 30.43 | 29.30 | 1,351 |
| Sep 30 2024 | 30.3446 | 0.21 | 0.71% | 29.86 | 30.3446 | 29.56 | 5,179 |
| Sep 27 2024 | 30.1299 | -0.41 | -1.34% | 30.57 | 30.57 | 30.0399 | 6,221 |
| Sep 26 2024 | 30.54 | 0.50 | 1.67% | 30.93 | 31.07 | 30.32 | 8,059 |
| Sep 25 2024 | 30.0397 | 0.15 | 0.52% | 29.76 | 30.2701 | 29.76 | 4,259 |
| Sep 24 2024 | 29.8855 | 0.16 | 0.55% | 29.84 | 29.9226 | 29.16 | 3,554 |
| Sep 23 2024 | 29.723 | 0.08 | 0.28% | 29.84 | 29.84 | 29.5512 | 7,947 |
| Sep 20 2024 | 29.64 | 0.26 | 0.88% | 29.28 | 29.64 | 29.00 | 11,427 |
| Sep 19 2024 | 29.38 | 1.47 | 5.27% | 29.19 | 29.64 | 29.10 | 12,217 |
| Sep 18 2024 | 27.9088 | -0.18 | -0.65% | 28.15 | 28.3001 | 27.9088 | 5,207 |
| Sep 17 2024 | 28.0919 | -0.18 | -0.63% | 28.77 | 28.77 | 27.994 | 3,291 |
| Sep 16 2024 | 28.27 | 0.28 | 0.99% | 27.87 | 28.27 | 27.675 | 2,628 |
| Sep 13 2024 | 27.9916 | 0.35 | 1.27% | 27.98 | 28.15 | 27.8718 | 4,663 |
| Sep 12 2024 | 27.64 | 0.73 | 2.70% | 27.2348 | 27.70 | 27.1781 | 3,715 |
| Sep 11 2024 | 26.9142 | 1.40 | 5.49% | 25.66 | 26.9142 | 24.89 | 5,856 |
| Sep 10 2024 | 25.5135 | 0.81 | 3.26% | 25.25 | 25.5135 | 24.988 | 2,685 |
| Sep 09 2024 | 24.707 | 0.78 | 3.25% | 24.52 | 24.71 | 24.5099 | 1,556 |
| Sep 06 2024 | 23.93 | -1.29 | -5.11% | 25.07 | 25.07 | 23.86 | 4,299 |
| Sep 05 2024 | 25.22 | 0.03 | 0.13% | 25.00 | 25.591 | 25.00 | 4,066 |
| Sep 04 2024 | 25.1885 | 0.07 | 0.29% | 24.80 | 25.59 | 24.80 | 1,260 |
| Sep 03 2024 | 25.1169 | -2.13 | -7.81% | 26.25 | 26.25 | 25.1169 | 3,892 |
| Aug 30 2024 | 27.2448 | 0.77 | 2.93% | 27.00 | 27.2448 | 26.56 | 3,008 |
| Aug 29 2024 | 26.47 | 0.09 | 0.34% | 26.69 | 27.35 | 26.4095 | 8,145 |
| Aug 28 2024 | 26.38 | -0.73 | -2.69% | 27.64 | 27.64 | 26.18 | 4,667 |
| Aug 27 2024 | 27.1103 | 0.03 | 0.13% | 26.78 | 27.24 | 26.78 | 2,057 |
| Aug 26 2024 | 27.0755 | -0.62 | -2.22% | 27.73 | 27.73 | 26.845 | 6,647 |
| Aug 23 2024 | 27.6908 | 0.54 | 1.99% | 27.66 | 27.99 | 27.17 | 10,351 |
| Aug 22 2024 | 27.15 | -1.20 | -4.24% | 28.54 | 28.54 | 27.06 | 5,487 |
| Aug 21 2024 | 28.3515 | 0.32 | 1.15% | 27.94 | 28.47 | 27.94 | 3,726 |
| Aug 20 2024 | 28.0284 | -0.06 | -0.23% | 28.08 | 28.39 | 27.8601 | 17,308 |
| Aug 19 2024 | 28.0932 | 0.65 | 2.38% | 27.53 | 28.0932 | 27.40 | 8,815 |
| Aug 16 2024 | 27.4412 | 0.11 | 0.41% | 27.2894 | 27.59 | 27.19 | 8,721 |
| Aug 15 2024 | 27.33 | 1.09 | 4.14% | 26.85 | 27.37 | 26.85 | 6,737 |
| Aug 14 2024 | 26.2428 | 0.08 | 0.32% | 26.32 | 26.32 | 25.80 | 12,352 |
| Aug 13 2024 | 26.16 | 1.35 | 5.43% | 25.62 | 26.16 | 25.62 | 20,222 |
| Aug 12 2024 | 24.8131 | -0.11 | -0.43% | 25.01 | 25.195 | 24.8089 | 10,957 |
| Aug 09 2024 | 24.92 | 0.45 | 1.84% | 24.31 | 24.92 | 24.31 | 3,332 |
| Aug 08 2024 | 24.47 | 1.78 | 7.84% | 23.59 | 24.47 | 23.32 | 12,954 |
| Aug 07 2024 | 22.69 | -0.58 | -2.49% | 24.41 | 24.42 | 22.69 | 5,754 |
| Aug 06 2024 | 23.27 | 0.71 | 3.17% | 23.17 | 24.008 | 22.71 | 5,901 |
| Aug 05 2024 | 22.5559 | -1.74 | -7.18% | 21.23 | 23.24 | 21.23 | 13,721 |
| Aug 02 2024 | 24.30 | -2.05 | -7.78% | 24.24 | 24.46 | 23.3299 | 12,041 |
| Aug 01 2024 | 26.35 | -1.17 | -4.25% | 28.06 | 28.52 | 25.84 | 14,319 |
| Jul 31 2024 | 27.52 | 1.33 | 5.08% | 27.34 | 27.86 | 27.19 | 14,662 |
| Jul 30 2024 | 26.19 | -0.80 | -2.98% | 27.11 | 27.11 | 25.89 | 13,043 |
| Jul 29 2024 | 26.9938 | 0.12 | 0.44% | 27.27 | 27.34 | 26.99 | 4,232 |
| Jul 26 2024 | 26.875 | 0.35 | 1.33% | 27.15 | 27.26 | 26.665 | 11,364 |
| Jul 25 2024 | 26.5234 | -0.48 | -1.76% | 26.97 | 27.6501 | 25.8952 | 12,614 |
| Jul 24 2024 | 26.9995 | -2.46 | -8.36% | 28.59 | 28.59 | 26.9899 | 17,672 |
| Jul 23 2024 | 29.4611 | -0.12 | -0.40% | 29.40 | 29.8439 | 29.40 | 4,119 |
| Jul 22 2024 | 29.58 | 1.23 | 4.34% | 29.17 | 29.58 | 28.78 | 14,435 |
| Jul 19 2024 | 28.35 | -0.55 | -1.89% | 28.89 | 29.03 | 28.30 | 7,997 |
| Jul 18 2024 | 28.8967 | -0.34 | -1.17% | 29.80 | 29.80 | 28.6436 | 5,980 |
| Jul 17 2024 | 29.24 | -1.88 | -6.05% | 30.16 | 30.31 | 29.22 | 34,867 |
| Jul 16 2024 | 31.1226 | 0.11 | 0.35% | 31.60 | 31.60 | 30.821 | 11,636 |
| Jul 15 2024 | 31.0153 | 0.02 | 0.06% | 31.38 | 31.73 | 30.83 | 14,496 |
| Jul 12 2024 | 30.9972 | 0.38 | 1.23% | 30.56 | 31.5392 | 30.54 | 21,348 |
| Jul 11 2024 | 30.62 | -1.17 | -3.67% | 32.02 | 32.02 | 30.34 | 28,755 |
| Jul 10 2024 | 31.7872 | 0.97 | 3.15% | 31.26 | 31.7872 | 31.07 | 20,147 |
| Jul 09 2024 | 30.815 | -0.16 | -0.50% | 31.27 | 31.42 | 30.7197 | 34,596 |
| Jul 08 2024 | 30.97 | 0.27 | 0.88% | 31.12 | 31.12 | 30.78 | 26,196 |
