$4.18
+0.180 (+4.50%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.82 | $11.23 | Monday, 10th Aug 2026 AIAI stock ended at $4.18. This is 4.50% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 9.03% from a day low at $4.00 to a day high of $4.36. |
| 90 days | $3.82 | $19.57 | |
| 52 weeks | $3.82 | $19.57 |
Historical Aiai Holdings Corporation Class A Common Stock prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $4.09 | $4.36 | $4.00 | $4.18 | 139 603 |
| Aug 07, 2026 | $4.08 | $4.17 | $3.92 | $4.00 | 197 722 |
| Aug 06, 2026 | $4.23 | $4.55 | $3.98 | $4.02 | 135 213 |
| Aug 05, 2026 | $4.52 | $4.52 | $3.82 | $4.18 | 274 840 |
| Aug 04, 2026 | $5.20 | $5.50 | $4.61 | $4.63 | 279 422 |
| Aug 03, 2026 | $5.06 | $5.27 | $4.87 | $4.98 | 104 746 |
| Jul 31, 2026 | $5.13 | $5.49 | $4.90 | $4.99 | 127 928 |
| Jul 30, 2026 | $4.67 | $5.18 | $4.66 | $5.02 | 141 161 |
| Jul 29, 2026 | $5.66 | $6.09 | $4.59 | $4.63 | 195 486 |
| Jul 28, 2026 | $5.44 | $5.70 | $5.22 | $5.51 | 87 563 |
| Jul 27, 2026 | $6.36 | $6.43 | $5.21 | $5.56 | 230 722 |
| Jul 24, 2026 | $7.19 | $7.56 | $6.24 | $6.24 | 116 739 |
| Jul 23, 2026 | $6.95 | $7.55 | $6.77 | $7.24 | 152 937 |
| Jul 22, 2026 | $6.84 | $6.99 | $6.35 | $6.95 | 121 961 |
| Jul 21, 2026 | $6.09 | $7.00 | $6.09 | $6.78 | 135 232 |
| Jul 20, 2026 | $7.21 | $7.21 | $6.05 | $6.14 | 153 755 |
| Jul 17, 2026 | $6.97 | $7.38 | $6.60 | $6.99 | 177 296 |
| Jul 16, 2026 | $8.23 | $8.36 | $6.84 | $6.93 | 216 833 |
| Jul 15, 2026 | $9.45 | $9.85 | $8.23 | $8.34 | 165 966 |
| Jul 14, 2026 | $10.26 | $10.37 | $9.43 | $9.45 | 144 997 |
| Jul 13, 2026 | $10.47 | $11.23 | $9.97 | $10.09 | 146 984 |
| Jul 10, 2026 | $11.61 | $11.79 | $9.86 | $10.56 | 295 346 |
| Jul 09, 2026 | $12.94 | $12.96 | $11.28 | $11.28 | 210 517 |
| Jul 08, 2026 | $12.66 | $13.09 | $12.24 | $12.70 | 137 118 |
| Jul 07, 2026 | $13.25 | $13.60 | $11.91 | $12.69 | 371 907 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AIAI stock historical prices to predict future price movements?
Trend Analysis: Examine the AIAI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AIAI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy AIAI