AI Financial Corporation - Common Stock (AIFC)

0.6695
+0.0371 (5.87%)
NASDAQ· Last Trade: Jun 18th, 7:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AI Financial Corporation - Common Stock (AIFC)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.650.690.610.672,023,1410.67
6/17/20260.700.740.620.632,620,7640.63
6/16/20260.730.750.690.69755,9210.69
6/15/20260.700.800.690.731,833,5370.73
6/12/20260.680.710.650.661,047,0840.66
6/11/20260.660.670.640.66699,5820.66
6/10/20260.650.710.650.651,083,7280.65
6/09/20260.660.710.650.681,123,5500.68
6/08/20260.650.690.640.66961,2150.66
6/05/20260.710.720.630.642,295,2860.64
6/04/20260.780.800.710.721,044,7910.72
6/03/20260.780.830.770.78919,3660.78
6/02/20260.860.860.770.791,637,3610.79
6/01/20260.850.910.830.861,314,1780.86
5/29/20260.820.900.820.851,431,3730.85
5/28/20260.760.850.760.821,692,1600.82
5/27/20260.780.800.760.781,179,4200.78
5/26/20260.880.890.730.803,147,5130.80
5/22/20260.860.910.830.891,069,9080.89
5/21/20260.830.920.810.881,208,8700.88
5/20/20260.880.880.810.841,524,3550.84
5/19/20260.900.910.850.851,546,7950.85
5/18/20260.970.980.910.911,104,8590.91
5/15/20261.001.020.951.00903,4031.00
5/14/20260.981.080.911.032,067,6261.03
5/13/20260.910.990.880.991,894,7780.99
5/12/20260.920.950.890.90785,6270.90
5/11/20260.961.000.890.932,012,4940.93
5/08/20261.001.030.930.982,779,1560.98
5/07/20261.001.080.980.993,357,6850.99
5/06/20260.831.000.830.956,362,5560.95
5/05/20260.840.870.800.822,153,9420.82
5/04/20260.750.860.750.832,642,1240.83
5/01/20260.770.770.730.764,120,3100.76
4/30/20260.840.850.740.755,810,8460.75
4/29/20260.840.860.830.864,156,3990.86