Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 31.50 | -0.50 | -1.56% | 32.00 | 32.00 | 31.50 | 24,634 |
| Apr 24 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 193 |
| Apr 23 2024 | 32.00 | -1.00 | -3.03% | 33.00 | 33.00 | 32.00 | 23,617 |
| Apr 22 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
| Apr 19 2024 | 33.00 | -0.50 | -1.49% | 33.50 | 33.50 | 33.00 | 2,895 |
| Apr 18 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 15,000 |
| Apr 17 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 38,000 |
| Apr 16 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 9 |
| Apr 15 2024 | 33.50 | -1.00 | -2.90% | 34.50 | 34.50 | 33.50 | 8,084 |
| Apr 12 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 6,865 |
| Apr 11 2024 | 34.50 | 1.00 | 2.99% | 33.50 | 34.50 | 33.50 | 156,431 |
| Apr 10 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 3,489 |
| Apr 09 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 4,394 |
| Apr 08 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 6,040 |
| Apr 05 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 10,006 |
| Apr 04 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 10,522 |
| Apr 03 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 563 |
| Apr 02 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 40,833 |
| Mar 28 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 66,298 |
| Mar 27 2024 | 33.50 | 1.50 | 4.69% | 32.00 | 33.50 | 32.00 | 109,465 |
| Mar 26 2024 | 32.00 | 2.50 | 8.47% | 30.50 | 32.00 | 30.50 | 173,170 |
| Mar 25 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 2,445 |
| Mar 22 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 0.00 |
| Mar 21 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 2,709 |
| Mar 20 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 15,000 |
| Mar 19 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 0.00 |
| Mar 18 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 3,609 |
| Mar 15 2024 | 29.50 | 1.00 | 3.51% | 28.50 | 29.50 | 28.50 | 22,465 |
| Mar 14 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 6,411 |
| Mar 13 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 34,871 |
| Mar 12 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 2,857 |
| Mar 11 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0.00 |
| Mar 08 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0.00 |
| Mar 07 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0.00 |
| Mar 06 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0.00 |
| Mar 05 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 7,813 |
| Mar 04 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 2,756 |
| Mar 01 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 67 |
| Feb 29 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 53,508 |
| Feb 28 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 3,543 |
| Feb 27 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0.00 |
| Feb 26 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 114 |
| Feb 23 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 2,926 |
| Feb 22 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 17 |
| Feb 21 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0.00 |
| Feb 20 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 3,622 |
| Feb 19 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 12 |
| Feb 16 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 20,257 |
| Feb 15 2024 | 28.50 | -1.00 | -3.39% | 29.50 | 29.50 | 28.50 | 8,000 |
| Feb 14 2024 | 29.50 | -1.00 | -3.28% | 30.50 | 30.50 | 29.50 | 19,886 |
| Feb 13 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 0.00 |
| Feb 12 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 19 |
| Feb 09 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 0.00 |
| Feb 08 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 0.00 |
| Feb 07 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 0.00 |
| Feb 06 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 16,120 |
| Feb 05 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 30,003 |
| Feb 02 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 7,500 |
| Feb 01 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.50 | 30.50 | 17,270 |
| Jan 31 2024 | 30.50 | 0.50 | 1.67% | 30.50 | 30.50 | 30.50 | 23,209 |
| Jan 30 2024 | 30.00 | 2.00 | 7.14% | 28.00 | 30.50 | 28.00 | 126,305 |
| Jan 29 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 57,072 |
