undefined (AIBD)
14.17
-0.74 (-4.99%)
At close: Feb 04, 2025, 3:51 PM
14.05
-0.81%
After-hours Feb 04, 2025, 04:10 PM EST
AIBD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 14.17 | 14.17 | 14.05 | 14.05 | -0.86 | -5.77% | 1,367 |
| Feb 3, 2025 | 14.26 | 15.45 | 14.26 | 14.91 | 0.25 | 1.71% | 2,509 |
| Jan 31, 2025 | 14.19 | 14.66 | 14.17 | 14.66 | -0.01 | -0.07% | 6,837 |
| Jan 30, 2025 | 14.67 | 14.76 | 14.66 | 14.67 | -0.17 | -1.15% | 1,600 |
| Jan 29, 2025 | 14.85 | 14.94 | 14.84 | 14.84 | 0.20 | 1.37% | 1,300 |
| Jan 28, 2025 | 15.33 | 15.33 | 14.64 | 14.64 | -0.84 | -5.43% | 10,800 |
| Jan 27, 2025 | 15.48 | 15.85 | 15.31 | 15.48 | 1.21 | 8.48% | 12,922 |
| Jan 24, 2025 | 14.21 | 14.27 | 14.21 | 14.27 | 0.12 | 0.85% | 500 |
| Jan 23, 2025 | 14.35 | 14.35 | 14.15 | 14.15 | -0.08 | -0.56% | 1,011 |
| Jan 22, 2025 | 14.33 | 14.38 | 14.16 | 14.23 | -0.65 | -4.37% | 6,613 |
| Jan 21, 2025 | 15.00 | 15.07 | 14.80 | 14.88 | -0.29 | -1.91% | 2,200 |
| Jan 17, 2025 | 15.24 | 15.40 | 15.17 | 15.17 | -0.65 | -4.11% | 6,000 |
| Jan 16, 2025 | 15.61 | 15.82 | 15.49 | 15.82 | 0.12 | 0.76% | 5,121 |
| Jan 15, 2025 | 15.98 | 15.98 | 15.60 | 15.70 | -0.69 | -4.21% | 3,900 |
| Jan 14, 2025 | 16.21 | 16.60 | 16.12 | 16.39 | -0.09 | -0.55% | 3,711 |
| Jan 13, 2025 | 16.80 | 16.86 | 16.47 | 16.48 | 0.26 | 1.60% | 5,313 |
| Jan 10, 2025 | 16.25 | 16.51 | 15.98 | 16.22 | 0.58 | 3.71% | 4,006 |
| Jan 8, 2025 | 15.65 | 15.93 | 15.53 | 15.64 | 0.10 | 0.64% | 5,448 |
| Jan 7, 2025 | 14.84 | 15.54 | 14.83 | 15.54 | 0.74 | 5.00% | 3,900 |
| Jan 6, 2025 | 14.65 | 14.80 | 14.56 | 14.80 | -0.28 | -1.86% | 2,100 |
| Jan 3, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | -0.56 | -3.58% | 143 |
| Jan 2, 2025 | 15.34 | 15.64 | 15.28 | 15.64 | -0.05 | -0.32% | 1,139 |
| Dec 31, 2024 | 15.51 | 15.69 | 15.51 | 15.69 | 0.36 | 2.35% | 500 |
| Dec 30, 2024 | 15.52 | 15.52 | 15.27 | 15.33 | 0.37 | 2.47% | 2,903 |
| Dec 27, 2024 | 15.12 | 15.20 | 14.96 | 14.96 | 0.45 | 3.10% | 2,740 |
| Dec 26, 2024 | 14.50 | 14.51 | 14.40 | 14.51 | 0.00 | 0.00% | 6,800 |
| Dec 24, 2024 | 14.52 | 14.52 | 14.51 | 14.51 | -0.32 | -2.16% | 300 |
| Dec 23, 2024 | 15.09 | 15.27 | 14.83 | 14.83 | -0.52 | -3.39% | 700 |
| Dec 20, 2024 | 16.12 | 16.12 | 15.32 | 15.35 | -0.44 | -2.79% | 2,300 |
| Dec 19, 2024 | 15.63 | 15.79 | 15.56 | 15.79 | -0.08 | -0.50% | 2,249 |
| Dec 18, 2024 | 14.81 | 15.91 | 14.81 | 15.87 | 1.04 | 7.01% | 1,035 |
| Dec 17, 2024 | 14.95 | 14.95 | 14.83 | 14.83 | 0.31 | 2.13% | 1,110 |
| Dec 16, 2024 | 14.82 | 14.82 | 14.49 | 14.52 | -0.47 | -3.14% | 1,045 |
| Dec 13, 2024 | 14.85 | 15.16 | 14.85 | 14.99 | -0.12 | -0.79% | 2,012 |
| Dec 12, 2024 | 15.13 | 15.21 | 15.05 | 15.11 | 0.04 | 0.27% | 6,804 |
| Dec 11, 2024 | 15.37 | 15.37 | 15.06 | 15.07 | -0.59 | -3.77% | 15,222 |
| Dec 10, 2024 | 15.41 | 15.76 | 15.41 | 15.66 | 0.28 | 1.82% | 48,500 |
| Dec 9, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 0.44 | 2.95% | 103 |
| Dec 6, 2024 | 14.93 | 14.97 | 14.93 | 14.94 | -0.42 | -2.73% | 2,600 |
| Dec 5, 2024 | 15.18 | 15.36 | 15.14 | 15.36 | 0.29 | 1.92% | 1,733 |
| Dec 4, 2024 | 15.19 | 15.19 | 15.07 | 15.07 | -0.64 | -4.07% | 1,530 |
| Dec 3, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | -0.26 | -1.63% | 147 |
| Dec 2, 2024 | 16.10 | 16.10 | 15.97 | 15.97 | -0.16 | -0.99% | 800 |
| Nov 29, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | -0.40 | -2.42% | 400 |
| Nov 27, 2024 | 16.24 | 16.53 | 16.24 | 16.53 | 0.39 | 2.42% | 3,233 |
| Nov 26, 2024 | 16.15 | 16.15 | 16.14 | 16.14 | -0.23 | -1.41% | 133 |
| Nov 25, 2024 | 16.10 | 16.39 | 16.10 | 16.37 | -0.11 | -0.67% | 6,200 |
| Nov 22, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | -0.08 | -0.48% | 1,800 |
| Nov 21, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | -0.41 | -2.42% | 100 |
| Nov 20, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 0.03 | 0.18% | 100 |