Stocknear Logo Stocknear
/
Popular
Login

28.71
0.76 (2.73%)
At close: Feb 13, 2024, 6:01 PM

Stock Price History

Date Open Adj Open High Adj High Low Adj Low Close Adj Close % Change Volume
Feb 14, 2024 28.71 28.71 28.71 28.71 28.71 28.71 28.71 28.71 -0.10% 21
Feb 13, 2024 28.51 28.51 28.74 28.74 28.51 28.51 28.74 28.74 0.17% 729
Feb 12, 2024 28.43 28.43 28.69 28.69 28.35 28.35 28.69 28.69 -0.10% 660
Feb 9, 2024 28.72 28.72 28.72 28.72 28.72 28.72 28.72 28.72 0.60% 0
Feb 8, 2024 28.55 28.55 28.55 28.55 28.55 28.55 28.55 28.55 0.07% 14
Feb 7, 2024 28.53 28.53 28.53 28.53 28.53 28.53 28.53 28.53 0.81% 0
Feb 6, 2024 28.30 28.30 28.30 28.30 28.30 28.30 28.30 28.30 0.11% 20
Feb 5, 2024 28.27 28.27 28.27 28.27 28.27 28.27 28.27 28.27 -0.32% 11
Feb 2, 2024 28.36 28.36 28.36 28.36 28.36 28.36 28.36 28.36 1.25% 100
Feb 1, 2024 28.01 28.01 28.01 28.01 28.01 28.01 28.01 28.01 1.05% 0
Jan 31, 2024 27.72 27.72 27.72 27.72 27.72 27.72 27.72 27.72 -1.49% 74
Jan 30, 2024 28.14 28.14 28.14 28.14 28.14 28.14 28.14 28.14 0.00% 29
Jan 29, 2024 28.14 28.14 28.14 28.14 28.14 28.14 28.14 28.14 0.75% 10
Jan 26, 2024 27.94 27.94 27.95 27.95 27.93 27.93 27.93 27.93 -0.07% 635
Jan 25, 2024 27.95 27.95 27.95 27.95 27.95 27.95 27.95 27.95 0.43% 56
Jan 24, 2024 27.83 27.83 27.83 27.83 27.83 27.83 27.83 27.83 0.11% 10
Jan 23, 2024 27.80 27.80 27.80 27.80 27.80 27.80 27.80 27.80 0.25% 42
Jan 22, 2024 27.73 27.73 27.73 27.73 27.73 27.73 27.73 27.73 0.29% 66
Jan 19, 2024 27.65 27.65 27.65 27.65 27.65 27.65 27.65 27.65 1.21% 21
Jan 18, 2024 27.32 27.32 27.32 27.32 27.32 27.32 27.32 27.32 0.85% 15
Jan 17, 2024 27.09 27.09 27.09 27.09 27.09 27.09 27.09 27.09 -0.48% 16
Jan 16, 2024 27.22 27.22 27.22 27.22 27.22 27.22 27.22 27.22 -0.44% 72
Jan 12, 2024 27.34 27.34 27.34 27.34 27.34 27.34 27.34 27.34 0.07% 11
Jan 11, 2024 27.32 27.32 27.32 27.32 27.32 27.32 27.32 27.32 0.00% 0
Jan 10, 2024 27.32 27.32 27.32 27.32 27.32 27.32 27.32 27.32 0.52% 0
Jan 9, 2024 27.18 27.18 27.18 27.18 27.18 27.18 27.18 27.18 -0.04% 0
Jan 8, 2024 27.02 27.02 27.19 27.19 27.02 27.02 27.19 27.19 1.38% 210
Jan 5, 2024 26.79 26.79 26.82 26.82 26.79 26.79 26.82 26.82 0.15% 314
Jan 4, 2024 26.85 26.85 26.85 26.85 26.78 26.78 26.78 26.78 -0.33% 289
Jan 3, 2024 26.89 26.89 26.89 26.89 26.87 26.87 26.87 26.87 -0.74% 338
Jan 2, 2024 27.01 27.01 27.07 27.07 26.99 26.99 27.07 27.07 -0.59% 1,132
Dec 29, 2023 27.25 27.25 27.25 27.25 27.22 27.22 27.23 27.23 -0.37% 540
Dec 28, 2023 27.33 27.33 27.33 27.33 27.33 27.33 27.33 27.33 0.22% 64
Dec 27, 2023 27.25 27.25 27.27 27.27 27.22 27.22 27.27 27.27 0.04% 2,511
Dec 26, 2023 27.29 27.29 27.29 27.29 27.26 27.26 27.26 27.26 -3.06% 884
Dec 22, 2023 28.11 27.13 28.12 27.14 28.09 27.11 28.12 27.14 0.11% 1,871
Dec 21, 2023 28.09 27.12 28.09 27.12 28.09 27.12 28.09 27.12 0.90% 42
Dec 20, 2023 27.84 26.88 27.84 26.88 27.84 26.88 27.84 26.88 -1.31% 24
Dec 19, 2023 28.21 27.23 28.21 27.23 28.21 27.23 28.21 27.23 0.53% 41
Dec 18, 2023 28.06 27.09 28.06 27.09 28.06 27.09 28.06 27.09 0.43% 83
Dec 15, 2023 27.94 26.97 27.94 26.97 27.94 26.97 27.94 26.97 0.11% 10
Dec 14, 2023 27.91 26.94 27.91 26.94 27.91 26.94 27.91 26.94 0.32% 11
Dec 13, 2023 27.82 26.86 27.82 26.86 27.82 26.86 27.82 26.86 1.27% 33
Dec 12, 2023 27.47 26.51 27.47 26.51 27.47 26.51 27.47 26.51 0.44% 20
Dec 11, 2023 27.35 26.40 27.35 26.40 27.35 26.40 27.35 26.40 0.37% 18
Dec 8, 2023 27.25 26.31 27.25 26.31 27.25 26.31 27.25 26.31 0.41% 30
Dec 7, 2023 27.14 26.20 27.14 26.20 27.14 26.20 27.14 26.20 0.85% 106
Dec 6, 2023 26.91 25.98 26.91 25.98 26.91 25.98 26.91 25.98 -0.41% 0
Dec 5, 2023 27.02 26.08 27.02 26.08 27.02 26.08 27.02 26.08 -0.11% 0
Dec 4, 2023 27.05 26.11 27.05 26.11 27.05 26.11 27.05 26.11 -0.51% 123

Create Price Alert on AIDB

Your price alert will notify you when the stock price is above 28.71.

Add to Watchlist