(AIYY)
4.43
-0.04 (-0.89%)
At close: Apr 14, 2025, 3:59 PM
4.44
0.32%
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 | 4.62 | 4.62 | 4.62 | 4.62 | 4.36 | 4.36 | 4.44 | 4.44 | -0.67% | 385,770 |
| Apr 11, 2025 | 4.45 | 4.45 | 4.49 | 4.49 | 4.33 | 4.33 | 4.47 | 4.47 | 0.45% | 400,876 |
| Apr 10, 2025 | 4.42 | 4.42 | 4.50 | 4.50 | 4.32 | 4.32 | 4.45 | 4.45 | -7.10% | 530,643 |
| Apr 9, 2025 | 4.18 | 3.98 | 4.86 | 4.63 | 4.17 | 3.97 | 4.79 | 4.56 | 13.24% | 644,714 |
| Apr 8, 2025 | 4.67 | 4.45 | 4.67 | 4.45 | 4.15 | 3.95 | 4.23 | 4.03 | -4.08% | 456,224 |
| Apr 7, 2025 | 4.12 | 3.92 | 4.60 | 4.38 | 3.95 | 3.76 | 4.41 | 4.20 | 0.92% | 643,300 |
| Apr 4, 2025 | 4.47 | 4.26 | 4.54 | 4.32 | 4.18 | 3.98 | 4.37 | 4.16 | -5.62% | 567,220 |
| Apr 3, 2025 | 4.73 | 4.51 | 4.76 | 4.53 | 4.56 | 4.34 | 4.63 | 4.41 | -7.03% | 730,301 |
| Apr 2, 2025 | 4.76 | 4.53 | 5.02 | 4.78 | 4.76 | 4.53 | 4.98 | 4.74 | 2.26% | 212,400 |
| Apr 1, 2025 | 4.84 | 4.61 | 4.90 | 4.67 | 4.71 | 4.49 | 4.87 | 4.64 | 1.67% | 287,100 |
| Mar 31, 2025 | 4.80 | 4.57 | 4.84 | 4.61 | 4.68 | 4.46 | 4.79 | 4.56 | -3.23% | 288,512 |
| Mar 28, 2025 | 5.06 | 4.81 | 5.08 | 4.83 | 4.84 | 4.61 | 4.95 | 4.71 | -2.94% | 362,000 |
| Mar 27, 2025 | 5.12 | 4.88 | 5.18 | 4.94 | 5.06 | 4.82 | 5.10 | 4.86 | -1.73% | 157,202 |
| Mar 26, 2025 | 5.32 | 5.06 | 5.32 | 5.06 | 5.11 | 4.86 | 5.19 | 4.94 | -1.33% | 206,919 |
| Mar 25, 2025 | 5.30 | 5.05 | 5.30 | 5.05 | 5.19 | 4.94 | 5.26 | 5.01 | 0.38% | 192,501 |
| Mar 24, 2025 | 5.20 | 4.95 | 5.27 | 5.02 | 5.17 | 4.92 | 5.24 | 4.99 | 2.95% | 493,500 |
| Mar 21, 2025 | 5.04 | 4.80 | 5.13 | 4.89 | 4.98 | 4.75 | 5.09 | 4.85 | 0.59% | 288,797 |
| Mar 20, 2025 | 5.04 | 4.80 | 5.09 | 4.85 | 5.02 | 4.78 | 5.06 | 4.82 | 0.40% | 182,911 |
| Mar 19, 2025 | 4.99 | 4.75 | 5.09 | 4.85 | 4.98 | 4.74 | 5.04 | 4.80 | 2.02% | 467,900 |
| Mar 18, 2025 | 4.91 | 4.67 | 4.97 | 4.73 | 4.82 | 4.59 | 4.94 | 4.70 | 0.61% | 380,636 |
| Mar 17, 2025 | 4.82 | 4.58 | 4.96 | 4.72 | 4.82 | 4.58 | 4.91 | 4.67 | 1.24% | 391,146 |
| Mar 14, 2025 | 4.81 | 4.58 | 4.88 | 4.65 | 4.78 | 4.55 | 4.85 | 4.62 | 2.75% | 986,100 |
| Mar 13, 2025 | 4.86 | 4.62 | 4.86 | 4.62 | 4.66 | 4.43 | 4.72 | 4.49 | -8.88% | 565,282 |
| Mar 12, 2025 | 5.21 | 4.65 | 5.21 | 4.65 | 5.02 | 4.48 | 5.18 | 4.62 | 3.39% | 1,030,100 |
| Mar 11, 2025 | 5.02 | 4.48 | 5.15 | 4.59 | 4.95 | 4.42 | 5.01 | 4.47 | 0.60% | 445,420 |
| Mar 10, 2025 | 5.11 | 4.57 | 5.20 | 4.65 | 4.90 | 4.38 | 4.98 | 4.45 | -5.68% | 983,500 |
| Mar 7, 2025 | 5.03 | 4.49 | 5.31 | 4.74 | 4.99 | 4.45 | 5.28 | 4.71 | 3.33% | 583,329 |
| Mar 6, 2025 | 5.26 | 4.69 | 5.31 | 4.74 | 5.05 | 4.51 | 5.11 | 4.56 | -4.49% | 268,500 |
| Mar 5, 2025 | 5.31 | 4.74 | 5.36 | 4.79 | 5.17 | 4.62 | 5.35 | 4.78 | 2.29% | 334,600 |
| Mar 4, 2025 | 5.05 | 4.51 | 5.39 | 4.81 | 4.97 | 4.44 | 5.23 | 4.67 | 0.58% | 449,600 |
| Mar 3, 2025 | 5.55 | 4.95 | 5.66 | 5.05 | 5.20 | 4.64 | 5.20 | 4.64 | -5.45% | 404,701 |
| Feb 28, 2025 | 5.46 | 4.87 | 5.63 | 5.03 | 5.36 | 4.79 | 5.50 | 4.91 | -1.79% | 313,900 |
| Feb 27, 2025 | 5.84 | 5.21 | 5.97 | 5.33 | 5.51 | 4.92 | 5.60 | 5.00 | -7.44% | 537,481 |
| Feb 26, 2025 | 6.11 | 5.45 | 6.28 | 5.61 | 6.05 | 5.40 | 6.05 | 5.40 | 0.17% | 326,823 |
| Feb 25, 2025 | 6.04 | 5.39 | 6.14 | 5.48 | 5.82 | 5.19 | 6.04 | 5.39 | -1.95% | 421,423 |
| Feb 24, 2025 | 6.45 | 5.76 | 6.45 | 5.76 | 6.06 | 5.41 | 6.16 | 5.50 | -4.50% | 1,303,400 |
| Feb 21, 2025 | 6.78 | 6.05 | 6.80 | 6.07 | 6.45 | 5.76 | 6.45 | 5.76 | -4.44% | 474,900 |
| Feb 20, 2025 | 6.94 | 6.20 | 6.94 | 6.20 | 6.44 | 5.75 | 6.75 | 6.03 | -3.16% | 775,433 |
| Feb 19, 2025 | 7.15 | 6.38 | 7.22 | 6.44 | 6.95 | 6.20 | 6.97 | 6.22 | -2.52% | 510,736 |
| Feb 18, 2025 | 7.11 | 6.34 | 7.22 | 6.44 | 7.08 | 6.32 | 7.15 | 6.38 | 0.56% | 563,983 |
| Feb 14, 2025 | 7.35 | 6.56 | 7.35 | 6.56 | 7.06 | 6.31 | 7.11 | 6.35 | -3.27% | 1,018,500 |
| Feb 13, 2025 | 7.27 | 6.49 | 7.36 | 6.57 | 7.23 | 6.45 | 7.35 | 6.56 | -3.80% | 469,311 |
| Feb 12, 2025 | 7.52 | 6.39 | 7.68 | 6.52 | 7.41 | 6.29 | 7.64 | 6.49 | 1.60% | 768,916 |
| Feb 11, 2025 | 8.15 | 6.93 | 8.15 | 6.93 | 7.50 | 6.37 | 7.52 | 6.39 | -7.84% | 871,800 |
| Feb 10, 2025 | 7.94 | 6.74 | 8.29 | 7.04 | 7.94 | 6.74 | 8.16 | 6.93 | 3.55% | 662,554 |
| Feb 7, 2025 | 7.92 | 6.72 | 8.01 | 6.80 | 7.81 | 6.63 | 7.88 | 6.69 | -0.51% | 684,835 |
| Feb 6, 2025 | 8.00 | 6.80 | 8.00 | 6.80 | 7.84 | 6.66 | 7.92 | 6.73 | -0.13% | 249,140 |
| Feb 5, 2025 | 7.84 | 6.66 | 7.93 | 6.74 | 7.81 | 6.64 | 7.93 | 6.74 | 1.15% | 336,877 |
| Feb 4, 2025 | 7.59 | 6.45 | 7.84 | 6.66 | 7.56 | 6.42 | 7.84 | 6.66 | 6.09% | 278,375 |
| Feb 3, 2025 | 7.13 | 6.06 | 7.45 | 6.33 | 7.07 | 6.01 | 7.39 | 6.28 | -0.54% | 430,645 |