AAIGF(AAIGF)
AAIGF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $8.84 | $9.45 | $8.84 | $8.90 | 843 |
| 10/8/2026 | $8.43 | $9.20 | $8.43 | $8.92 | 8,900 |
| 10/7/2026 | $8.63 | $9.03 | $8.63 | $8.84 | 13,918 |
| 10/6/2026 | $8.85 | $9.13 | $8.74 | $8.95 | 23,328 |
| 10/5/2026 | $8.96 | $9.21 | $8.86 | $9.07 | 26,932 |
| 10/2/2026 | $8.61 | $9.17 | $8.59 | $8.70 | 13,100 |
| 10/1/2026 | $9.33 | $9.58 | $9.18 | $9.18 | 6,614 |
| 9/30/2026 | $9.07 | $9.66 | $9.06 | $9.06 | 4,410 |
| 9/29/2026 | $9.50 | $9.50 | $9.10 | $9.45 | 4,000 |
| 9/28/2026 | $8.96 | $9.82 | $8.96 | $9.47 | 14,702 |
| 9/25/2026 | $9.09 | $9.69 | $9.09 | $9.69 | 8,100 |
| 9/24/2026 | $9.65 | $9.86 | $9.44 | $9.86 | 5,144 |
| 9/23/2026 | $9.31 | $9.53 | $9.31 | $9.31 | 7,420 |
| 9/22/2026 | $9.78 | $10.08 | $9.53 | $9.81 | 3,731 |
| 9/21/2026 | $10.06 | $10.23 | $9.53 | $9.53 | 11,731 |
| 9/18/2026 | $9.53 | $9.96 | $9.47 | $9.47 | 4,543 |
| 9/17/2026 | $10.04 | $10.04 | $9.60 | $10.04 | 7,900 |
| 9/16/2026 | $9.80 | $10.07 | $9.46 | $9.46 | 2,600 |
| 9/15/2026 | $9.55 | $9.86 | $9.55 | $9.71 | 5,026 |
| 9/14/2026 | $9.40 | $9.85 | $9.40 | $9.40 | 34,000 |
| 9/11/2026 | $9.35 | $9.79 | $9.35 | $9.61 | 7,008 |
| 9/10/2026 | $9.26 | $10.03 | $9.25 | $9.25 | 22,629 |
| 9/9/2026 | $10.07 | $10.07 | $9.48 | $9.73 | 2,415 |
| 9/8/2026 | $10.11 | $10.31 | $9.62 | $9.62 | 12,500 |
| 9/4/2026 | $9.88 | $10.18 | $9.59 | $9.86 | 3,019 |
| 9/3/2026 | $9.53 | $9.96 | $9.43 | $9.96 | 6,225 |
| 9/2/2026 | $9.54 | $10.00 | $9.40 | $9.48 | 9,000 |
| 9/1/2026 | $9.99 | $9.99 | $9.25 | $9.42 | 12,807 |
| 8/31/2026 | $10.00 | $10.02 | $9.44 | $9.44 | 17,500 |
| 8/28/2026 | $9.50 | $9.80 | $9.50 | $9.50 | 7,519 |
| 8/27/2026 | $9.38 | $9.62 | $9.38 | $9.50 | 22,300 |
| 8/26/2026 | $9.26 | $9.82 | $9.25 | $9.39 | 31,200 |
| 8/25/2026 | $9.84 | $9.93 | $9.39 | $9.39 | 2,725 |
| 8/24/2026 | $9.75 | $9.87 | $9.41 | $9.41 | 165,100 |
| 8/21/2026 | $9.79 | $9.79 | $9.41 | $9.60 | 4,600 |
| 8/20/2026 | $9.74 | $9.74 | $9.30 | $9.46 | 5,300 |
| 8/19/2026 | $9.44 | $9.70 | $9.18 | $9.18 | 15,220 |
| 8/18/2026 | $9.35 | $9.58 | $9.04 | $9.25 | 11,326 |
| 8/17/2026 | $9.07 | $9.34 | $9.00 | $9.34 | 15,200 |
| 8/14/2026 | $9.08 | $9.32 | $9.05 | $9.05 | 6,700 |
| 8/13/2026 | $8.73 | $9.54 | $8.73 | $9.54 | 17,000 |
| 8/12/2026 | $9.76 | $9.76 | $8.90 | $9.53 | 101,300 |
| 8/11/2026 | $8.99 | $9.75 | $8.98 | $9.29 | 9,400 |
| 8/10/2026 | $9.19 | $9.77 | $9.02 | $9.02 | 7,343 |
| 8/7/2026 | $9.20 | $9.87 | $9.20 | $9.26 | 71,900 |
| 8/6/2026 | $9.00 | $9.43 | $9.00 | $9.22 | 308,116 |
| 8/5/2026 | $9.60 | $9.61 | $9.43 | $9.56 | 455,800 |
| 8/4/2026 | $9.62 | $10.22 | $9.51 | $10.22 | 4,200 |
| 8/3/2026 | $9.70 | $10.33 | $9.70 | $9.86 | 6,200 |
| 7/31/2026 | $9.65 | $10.62 | $9.65 | $9.93 | 4,500 |
| 7/30/2026 | $10.16 | $10.66 | $9.66 | $9.66 | 6,118 |
| 7/29/2026 | $9.86 | $10.24 | $9.64 | $9.76 | 18,000 |
| 7/28/2026 | $9.66 | $10.35 | $9.66 | $10.04 | 14,500 |
| 7/27/2026 | $10.25 | $10.33 | $9.97 | $10.00 | 33,200 |
| 7/24/2026 | $9.48 | $10.26 | $9.48 | $10.25 | 164,508 |
| 7/23/2026 | $9.55 | $9.98 | $9.55 | $9.79 | 17,713 |
| 7/22/2026 | $9.80 | $10.04 | $9.50 | $9.84 | 101,917 |
| 7/21/2026 | $9.79 | $10.07 | $9.52 | $10.07 | 8,900 |
| 7/20/2026 | $9.36 | $9.94 | $9.27 | $9.53 | 5,733 |
| 7/17/2026 | $9.35 | $9.95 | $9.35 | $9.95 | 6,449 |
| 7/16/2026 | $9.80 | $10.00 | $9.41 | $9.44 | 22,830 |
| 7/15/2026 | $9.51 | $10.23 | $9.51 | $9.88 | 7,309 |
| 7/14/2026 | $9.35 | $9.85 | $9.20 | $9.25 | 13,500 |
| 7/13/2026 | $8.97 | $9.54 | $8.93 | $8.93 | 23,505 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
