(AIQ)

AI Score

Unlock

34.70

0.25 (0.73%)

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

34.87

0.48%

After-hours: Apr 14, 2025, 07:59 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	35.33	35.33	35.34	35.34	34.39	34.39	34.73	34.73	0.81%	450,393
Apr 11, 2025	33.86	33.86	34.50	34.50	33.40	33.40	34.45	34.45	1.89%	400,193
Apr 10, 2025	34.57	34.57	34.62	34.62	32.92	32.92	33.81	33.81	-4.33%	876,069
Apr 9, 2025	31.51	31.51	35.48	35.48	31.46	31.46	35.34	35.34	12.19%	1,129,600
Apr 8, 2025	33.38	33.38	33.66	33.66	31.02	31.02	31.50	31.50	-2.08%	1,032,600
Apr 7, 2025	30.93	30.93	33.72	33.72	30.60	30.60	32.17	32.17	-0.71%	2,125,027
Apr 4, 2025	33.42	33.42	33.65	33.65	32.18	32.18	32.40	32.40	-6.98%	1,628,242
Apr 3, 2025	35.39	35.39	35.62	35.62	34.81	34.81	34.83	34.83	-5.84%	1,328,976
Apr 2, 2025	36.17	36.17	37.25	37.25	36.11	36.11	36.99	36.99	0.74%	472,700
Apr 1, 2025	36.37	36.37	36.78	36.78	36.03	36.03	36.72	36.72	0.93%	652,456
Mar 31, 2025	35.75	35.75	36.43	36.43	35.36	35.36	36.38	36.38	-0.44%	854,718
Mar 28, 2025	37.26	37.26	37.36	37.36	36.42	36.42	36.54	36.54	-2.87%	2,059,689
Mar 27, 2025	37.79	37.79	38.06	38.06	37.53	37.53	37.62	37.62	-0.79%	328,063
Mar 26, 2025	38.68	38.68	38.73	38.73	37.77	37.77	37.92	37.92	-1.99%	402,786
Mar 25, 2025	38.66	38.66	38.81	38.81	38.58	38.58	38.69	38.69	0.23%	867,060
Mar 24, 2025	38.40	38.40	38.65	38.65	38.30	38.30	38.60	38.60	2.01%	750,900
Mar 21, 2025	37.26	37.26	37.88	37.88	37.19	37.19	37.84	37.84	0.24%	573,807
Mar 20, 2025	37.51	37.51	38.08	38.08	37.48	37.48	37.75	37.75	-1.05%	383,433
Mar 19, 2025	37.87	37.87	38.45	38.45	37.65	37.65	38.15	38.15	1.22%	355,908
Mar 18, 2025	38.00	38.00	38.01	38.01	37.40	37.40	37.69	37.69	-1.59%	740,700
Mar 17, 2025	37.87	37.87	38.51	38.51	37.80	37.80	38.30	38.30	1.59%	486,523
Mar 14, 2025	37.22	37.22	37.75	37.75	37.19	37.19	37.70	37.70	2.92%	681,192
Mar 13, 2025	37.19	37.19	37.20	37.20	36.47	36.47	36.63	36.63	-2.22%	652,458
Mar 12, 2025	37.52	37.52	37.74	37.74	36.94	36.94	37.46	37.46	1.68%	639,035
Mar 11, 2025	36.69	36.69	37.31	37.31	36.40	36.40	36.84	36.84	0.63%	1,087,550
Mar 10, 2025	37.50	37.50	37.59	37.59	36.28	36.28	36.61	36.61	-4.79%	1,238,145
Mar 7, 2025	37.94	37.94	38.49	38.49	37.42	37.42	38.45	38.45	1.05%	830,508
Mar 6, 2025	38.57	38.57	39.09	39.09	37.94	37.94	38.05	38.05	-3.03%	773,623
Mar 5, 2025	38.67	38.67	39.31	39.31	38.38	38.38	39.24	39.24	2.48%	780,677
Mar 4, 2025	37.98	37.98	38.96	38.96	37.38	37.38	38.29	38.29	0.08%	1,466,600
Mar 3, 2025	39.60	39.60	39.63	39.63	38.01	38.01	38.26	38.26	-2.07%	1,311,100
Feb 28, 2025	38.52	38.52	39.10	39.10	38.26	38.26	39.07	39.07	0.36%	779,088
Feb 27, 2025	40.32	40.32	40.40	40.40	38.90	38.90	38.93	38.93	-2.89%	567,827
Feb 26, 2025	40.22	40.22	40.53	40.53	39.90	39.90	40.09	40.09	0.83%	674,376
Feb 25, 2025	40.29	40.29	40.29	40.29	39.41	39.41	39.76	39.76	-1.36%	1,264,131
Feb 24, 2025	41.17	41.17	41.17	41.17	40.10	40.10	40.31	40.31	-2.26%	882,502
Feb 21, 2025	42.38	42.38	42.40	42.40	41.14	41.14	41.24	41.24	-2.34%	679,900
Feb 20, 2025	42.43	42.43	42.54	42.54	41.92	41.92	42.23	42.23	-0.57%	884,262
Feb 19, 2025	42.64	42.64	42.68	42.68	42.30	42.30	42.47	42.47	-0.70%	871,500
Feb 18, 2025	42.72	42.72	42.78	42.78	42.41	42.41	42.77	42.77	0.85%	1,801,546
Feb 14, 2025	42.31	42.31	42.43	42.43	42.08	42.08	42.41	42.41	0.57%	1,101,213
Feb 13, 2025	41.71	41.71	42.17	42.17	41.63	41.63	42.17	42.17	1.49%	710,300
Feb 12, 2025	40.99	40.99	41.64	41.64	40.90	40.90	41.55	41.55	0.36%	847,033
Feb 11, 2025	41.27	41.27	41.57	41.57	41.27	41.27	41.40	41.40	-0.50%	634,861
Feb 10, 2025	41.36	41.36	41.65	41.65	41.31	41.31	41.61	41.61	1.94%	689,700
Feb 7, 2025	41.38	41.38	41.58	41.58	40.76	40.76	40.82	40.82	-0.83%	756,242
Feb 6, 2025	41.02	41.02	41.23	41.23	40.85	40.85	41.16	41.16	0.34%	1,324,900
Feb 5, 2025	40.74	40.74	41.02	41.02	40.57	40.57	41.02	41.02	0.22%	909,200
Feb 4, 2025	40.40	40.40	40.97	40.97	40.39	40.39	40.93	40.93	2.17%	873,719
Feb 3, 2025	39.51	39.51	40.25	40.25	39.37	39.37	40.06	40.06	-0.96%	1,054,979