AI Financial Corporation (AIFC) Historical Prices

Time Period

Events

Rows:

AIFC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.27	0.28	0.24	0.25	0.25	-9.75%	770,017	1.02
Oct 29, 2026	0.26	0.29	0.25	0.28	0.28	+6.54%	654,752	0.87
Oct 28, 2026	0.28	0.28	0.24	0.26	0.26	-8.45%	1,022,460	1.37
Oct 27, 2026	0.27	0.29	0.26	0.28	0.28	+3.65%	746,935	1.00
Oct 26, 2026	0.29	0.29	0.27	0.27	0.27	-5.84%	560,904	0.74
Oct 23, 2026	0.29	0.31	0.29	0.29	0.29	-1.36%	257,948	0.33
Oct 22, 2026	0.32	0.32	0.29	0.30	0.30	-10.33%	947,234	1.19
Oct 21, 2026	0.34	0.36	0.32	0.33	0.33	-4.36%	722,630	0.91
Oct 20, 2026	0.36	0.37	0.34	0.34	0.34	-3.10%	343,906	0.42
Oct 19, 2026	0.36	0.37	0.35	0.36	0.36	+1.43%	283,703	0.35
Oct 16, 2026	0.39	0.39	0.35	0.35	0.35	-11.17%	792,139	0.95
Oct 15, 2026	0.39	0.40	0.38	0.39	0.39	-1.25%	438,298	0.52
Oct 14, 2026	0.41	0.42	0.40	0.40	0.40	-4.77%	420,993	0.50
Oct 13, 2026	0.41	0.43	0.41	0.42	0.42	-0.95%	330,838	0.39
Oct 12, 2026	0.42	0.44	0.42	0.42	0.42	-2.98%	417,268	0.49
Oct 09, 2026	0.44	0.45	0.43	0.44	0.44	-0.68%	819,400	0.95
Oct 08, 2026	0.44	0.44	0.42	0.44	0.44	-1.13%	791,204	0.91
Oct 07, 2026	0.43	0.45	0.41	0.44	0.44	-1.11%	1,355,054	1.59
Oct 06, 2026	0.47	0.48	0.44	0.45	0.45	-3.65%	945,583	1.12
Oct 05, 2026	0.51	0.52	0.47	0.47	0.47	-7.36%	593,036	0.70
Oct 02, 2026	0.52	0.52	0.50	0.50	0.50	+1.41%	836,848	0.98
Oct 01, 2026	0.48	0.51	0.48	0.50	0.50	+2.69%	529,538	0.61
Sep 30, 2026	0.47	0.50	0.47	0.48	0.48	-0.21%	845,564	1.00
Sep 29, 2026	0.50	0.50	0.48	0.48	0.48	-4.16%	562,690	0.66
Sep 28, 2026	0.52	0.52	0.50	0.51	0.51	-2.32%	384,712	0.44
Sep 25, 2026	0.56	0.56	0.51	0.52	0.52	-4.44%	456,873	0.52
Sep 24, 2026	0.53	0.57	0.52	0.54	0.54	-1.64%	884,206	1.01
Sep 23, 2026	0.52	0.56	0.50	0.55	0.55	+7.84%	1,013,702	1.15
Sep 22, 2026	0.46	0.52	0.46	0.51	0.51	+6.47%	730,851	0.82
Sep 21, 2026	0.54	0.54	0.47	0.48	0.48	-6.26%	1,332,865	1.48
Sep 18, 2026	0.54	0.55	0.51	0.51	0.51	-1.73%	1,281,174	1.42
Sep 17, 2026	0.51	0.53	0.49	0.52	0.52	+5.48%	607,491	0.65
Sep 16, 2026	0.51	0.53	0.49	0.49	0.49	-5.56%	691,134	0.73
Sep 15, 2026	0.53	0.54	0.51	0.52	0.52	+0.77%	386,459	0.39
Sep 14, 2026	0.50	0.53	0.50	0.52	0.52	+2.17%	319,553	0.32
Sep 11, 2026	0.50	0.53	0.50	0.51	0.51	-0.59%	459,671	0.45
Sep 10, 2026	0.50	0.52	0.50	0.51	0.51	+0.20%	318,426	0.31
Sep 09, 2026	0.51	0.53	0.50	0.51	0.51	-2.30%	458,875	0.45
Sep 08, 2026	0.55	0.56	0.52	0.52	0.52	-6.96%	565,593	0.55
Sep 07, 2026	0.55	0.59	0.54	0.56	0.56	+0.00%	0	0.00
Sep 04, 2026	0.55	0.59	0.54	0.56	0.56	-1.06%	678,893	0.64
Sep 03, 2026	0.54	0.58	0.53	0.57	0.57	+7.60%	802,492	0.74
Sep 02, 2026	0.53	0.54	0.51	0.53	0.53	-2.77%	536,981	0.49
Sep 01, 2026	0.54	0.56	0.53	0.54	0.54	-1.64%	473,578	0.43
Aug 31, 2026	0.58	0.59	0.54	0.55	0.55	-7.41%	748,727	0.67
Aug 28, 2026	0.60	0.61	0.56	0.59	0.59	-0.50%	513,296	0.46
Aug 27, 2026	0.60	0.62	0.59	0.60	0.60	+0.51%	579,910	0.51
Aug 26, 2026	0.62	0.64	0.58	0.59	0.59	-7.48%	690,182	0.60
Aug 25, 2026	0.66	0.68	0.63	0.64	0.64	-2.58%	1,057,276	0.91
Aug 24, 2026	0.69	0.70	0.64	0.66	0.66	-2.37%	740,233	0.62

Rows:

AI Financial Corporation historical prices

AI Financial Corporation (AIFC) Historical Prices

Become an Expert with TipRanks Premium