(AIBD)

AI Score

Unlock

17.93

-0.18 (-0.98%)

At close: Apr 14, 2025, 3:59 PM

19.73

10.05%

After-hours: Apr 14, 2025, 08:00 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	17.21	17.54	18.17	18.22	17.13	17.23	17.90	17.90	-1.16%	4,618
Apr 11, 2025	18.90	18.90	19.19	19.19	18.11	18.11	18.11	18.11	-3.36%	8,800
Apr 10, 2025	17.35	17.35	19.51	19.51	17.35	17.35	18.74	18.74	10.30%	14,900
Apr 9, 2025	23.47	23.47	23.47	23.47	16.21	16.21	16.99	16.99	-27.27%	12,800
Apr 8, 2025	20.73	20.73	24.15	24.15	20.03	20.03	23.36	23.36	3.68%	36,742
Apr 7, 2025	24.43	24.43	25.17	25.17	21.14	21.14	22.53	22.53	-2.43%	20,843
Apr 4, 2025	23.79	23.79	23.79	23.79	21.86	21.86	23.09	23.09	13.58%	16,330
Apr 3, 2025	19.52	19.52	20.48	20.48	19.52	19.52	20.33	20.33	12.76%	24,700
Apr 2, 2025	18.44	18.44	18.48	18.48	17.74	17.74	18.03	18.03	-2.01%	5,500
Apr 1, 2025	18.83	18.83	19.12	19.12	18.40	18.40	18.40	18.40	-2.18%	3,947
Mar 31, 2025	20.33	20.33	20.96	20.96	18.74	18.74	18.81	18.81	1.79%	37,900
Mar 28, 2025	17.80	17.80	18.69	18.69	17.80	17.80	18.48	18.48	6.08%	40,401
Mar 27, 2025	17.24	17.24	17.51	17.51	17.07	17.07	17.42	17.42	2.77%	19,403
Mar 26, 2025	16.59	16.59	17.10	17.10	16.44	16.44	16.95	16.95	6.07%	6,920
Mar 25, 2025	15.87	15.87	16.08	16.08	15.87	15.87	15.98	15.98	-1.11%	2,900
Mar 24, 2025	16.44	16.33	16.44	16.33	16.16	16.05	16.16	16.05	-5.33%	4,751
Mar 21, 2025	17.60	17.48	17.60	17.48	17.07	16.95	17.07	16.95	-1.90%	3,517
Mar 20, 2025	17.18	17.06	17.44	17.32	17.01	16.89	17.40	17.28	1.05%	1,849
Mar 19, 2025	17.58	17.47	17.64	17.53	16.83	16.72	17.22	17.11	-2.33%	16,900
Mar 18, 2025	17.66	17.54	17.80	17.68	17.53	17.41	17.63	17.51	4.51%	19,006
Mar 17, 2025	16.87	16.76	17.15	17.04	16.66	16.55	16.87	16.76	-1.35%	6,148
Mar 14, 2025	17.78	17.67	17.78	17.67	17.10	16.99	17.10	16.99	-6.66%	20,600
Mar 13, 2025	17.59	17.47	18.38	18.26	17.59	17.47	18.32	18.20	4.33%	4,814
Mar 12, 2025	17.49	17.37	18.10	17.98	17.48	17.36	17.56	17.44	-4.67%	5,800
Mar 11, 2025	18.86	18.73	18.97	18.84	18.00	17.87	18.42	18.29	-1.39%	14,213
Mar 10, 2025	17.87	17.76	18.84	18.72	17.87	17.76	18.68	18.56	9.69%	11,200
Mar 7, 2025	17.63	17.51	18.20	18.07	17.03	16.91	17.03	16.91	-2.74%	8,200
Mar 6, 2025	17.03	16.92	17.59	17.48	16.64	16.54	17.51	17.40	7.82%	12,200
Mar 5, 2025	16.64	16.53	17.06	16.94	16.15	16.04	16.24	16.13	-3.16%	16,314
Mar 4, 2025	17.22	17.11	17.54	17.42	16.37	16.26	16.77	16.66	0.06%	19,600
Mar 3, 2025	15.31	15.21	16.89	16.78	15.31	15.21	16.76	16.65	6.41%	8,207
Feb 28, 2025	16.42	16.31	16.62	16.50	15.71	15.60	15.75	15.64	-1.87%	11,600
Feb 27, 2025	15.27	15.17	16.05	15.94	15.22	15.12	16.05	15.94	7.21%	10,700
Feb 26, 2025	14.86	14.76	15.08	14.98	14.47	14.37	14.97	14.87	-2.92%	6,000
Feb 25, 2025	14.97	14.87	15.64	15.54	14.97	14.87	15.42	15.32	4.61%	20,165
Feb 24, 2025	14.08	13.98	14.80	14.70	14.00	13.91	14.74	14.64	5.14%	17,918
Feb 21, 2025	13.28	13.19	14.02	13.92	13.25	13.16	14.02	13.92	6.45%	5,000
Feb 20, 2025	13.16	13.07	13.57	13.48	13.16	13.07	13.17	13.08	2.01%	4,300
Feb 19, 2025	12.74	12.65	13.00	12.91	12.60	12.51	12.91	12.82	2.22%	4,034
Feb 18, 2025	12.87	12.79	12.92	12.84	12.61	12.53	12.63	12.55	-3.73%	14,311
Feb 14, 2025	13.16	13.07	13.28	13.19	13.12	13.03	13.12	13.03	-0.30%	4,039
Feb 13, 2025	13.55	13.46	13.55	13.46	13.16	13.07	13.16	13.07	-3.38%	4,437
Feb 12, 2025	13.60	13.50	13.62	13.52	13.60	13.50	13.62	13.52	-0.80%	5,400
Feb 11, 2025	13.56	13.47	13.78	13.69	13.53	13.44	13.73	13.64	1.25%	7,600
Feb 10, 2025	13.90	13.81	13.90	13.81	13.56	13.47	13.56	13.47	-4.03%	16,212
Feb 7, 2025	13.85	13.75	14.15	14.05	13.85	13.75	14.13	14.03	1.87%	3,000
Feb 6, 2025	14.00	13.91	14.00	13.91	13.87	13.78	13.87	13.78	-1.28%	2,402
Feb 5, 2025	14.38	14.28	14.38	14.28	14.04	13.94	14.05	13.95	0.00%	4,731
Feb 4, 2025	14.17	14.08	14.17	14.08	14.05	13.96	14.05	13.96	-5.77%	1,400
Feb 3, 2025	14.26	14.16	15.45	15.35	14.26	14.16	14.91	14.81	1.71%	2,509