AI Stock Prices

Data as of Oct 28, 2026

Last

12.33

Change

+0.04

Open

12.34

Previous

12.29

High

12.56

Low

12.03

Bid

-

Ask

-

Volume

4,175,467

Trades

-

Dividend

0.55

Yield

16.49%

Ex-Div

Sep 28, 2017

Impl Vol

0.567

Hist Vol

0.569

Opt Volume

6,258

Open Int

303,499

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	12.34	12.56	12.03	12.33	+0.04	4,175,467	6,258	0.567	0.569
Oct 27, 2026	12.73	12.86	11.74	12.29	-0.50	5,967,542	6,518	0.624	0.569
Oct 26, 2026	12.37	13.04	12.35	12.79	+0.33	5,147,812	25,045	0.642	0.569
Oct 23, 2026	11.91	12.50	11.83	12.46	+0.43	5,833,932	178,086	0.559	0.568
Oct 22, 2026	11.71	12.30	11.63	12.03	+0.24	4,698,171	8,144	0.588	0.567
Oct 21, 2026	11.77	11.97	11.53	11.79	+0.10	3,325,048	5,939	0.598	0.568
Oct 20, 2026	11.30	11.82	11.16	11.69	+0.41	3,715,554	15,460	0.612	0.568
Oct 19, 2026	11.36	11.52	11.23	11.28	-0.04	3,537,563	7,981	0.633	0.568
Oct 16, 2026	12.19	12.39	10.96	11.32	-0.84	9,693,344	206,796	0.589	0.569
Oct 15, 2026	11.44	12.25	11.34	12.16	+0.49	5,929,582	10,145	0.583	0.568
Oct 14, 2026	11.90	12.13	11.56	11.67	-0.34	5,318,302	6,827	0.575	0.568
Oct 13, 2026	11.63	12.02	11.51	12.01	+0.40	7,117,587	7,945	0.554	0.567
Oct 12, 2026	12.30	12.88	11.51	11.61	+0.08	11,636,558	37,046	0.588	0.572
Oct 9, 2026	11.37	11.75	11.37	11.53	+0.19	4,466,829	207,898	0.518	0.574
Oct 8, 2026	11.18	11.42	10.97	11.34	+0.11	4,444,782	6,280	0.508	0.574
Oct 7, 2026	11.19	11.44	11.18	11.23	-0.01	2,975,414	4,419	0.567	0.574
Oct 6, 2026	11.24	11.47	11.19	11.24	+0.15	3,669,677	11,390	0.541	0.575
Oct 5, 2026	11.05	11.29	10.88	11.09	+0.08	3,686,736	9,590	0.606	0.575
Oct 2, 2026	11.18	11.38	10.97	11.01	+0.00	5,526,036	204,733	0.554	0.577
Oct 1, 2026	10.98	11.28	10.65	11.11	+0.12	5,837,237	19,381	0.570	0.578
Sep 30, 2026	10.45	11.06	10.42	10.99	+0.65	5,307,347	15,627	0.587	0.578
Sep 29, 2026	10.38	10.74	10.24	10.34	-0.07	3,579,429	20,350	0.577	0.574
Sep 28, 2026	10.45	10.54	10.20	10.41	-0.24	3,412,823	9,811	0.610	0.574
Sep 25, 2026	10.70	10.82	10.32	10.65	-0.11	4,267,209	154,837	0.547	0.574
Sep 24, 2026	10.83	10.96	10.60	10.76	-0.10	2,798,287	4,388	0.586	0.576
Sep 23, 2026	10.85	11.02	10.64	10.86	+0.01	3,075,769	7,272	0.621	0.576
Sep 22, 2026	11.04	11.12	10.75	10.85	+0.01	3,979,063	4,542	0.605	0.576
Sep 21, 2026	10.68	10.97	10.49	10.84	+0.36	4,226,175	13,855	0.643	0.577
Sep 18, 2026	10.85	11.08	10.44	10.48	-0.30	9,731,887	207,788	0.569	0.576
Sep 17, 2026	10.63	10.90	10.50	10.78	+0.22	2,930,593	13,336	0.562	0.578
Sep 16, 2026	10.75	10.75	10.35	10.56	-0.23	4,458,447	6,217	0.578	0.577
Sep 15, 2026	10.97	11.12	10.74	10.79	-0.38	4,393,559	13,650	0.600	0.577
Sep 14, 2026	10.52	11.38	10.52	11.17	+0.63	5,651,902	31,534	0.729	0.580
Sep 11, 2026	10.52	10.82	10.42	10.54	+0.06	3,920,804	195,711	0.553	0.577
Sep 10, 2026	10.30	10.57	10.23	10.47	+0.09	3,976,738	8,540	0.603	0.579
Sep 9, 2026	10.51	10.56	10.24	10.38	-0.13	4,725,455	9,210	0.615	0.579
Sep 8, 2026	10.20	10.56	10.06	10.51	+0.00	4,819,357	12,224	0.636	0.579
Sep 4, 2026	10.91	10.91	10.39	10.46	-0.44	6,953,000	203,849	0.522	0.578
Sep 3, 2026	10.75	11.09	10.28	10.90	+0.38	11,964,542	39,618	0.634	0.581
Sep 2, 2026	10.30	10.82	10.26	10.52	+0.18	7,959,408	44,761	0.994	0.580
Sep 1, 2026	10.47	10.56	10.17	10.34	-0.48	4,762,802	13,307	0.909	0.580
Aug 31, 2026	10.55	10.92	10.45	10.82	+0.29	6,388,400	13,579	1.317	0.579
Aug 28, 2026	10.28	10.80	10.28	10.53	+0.20	6,479,898	152,492	1.259	0.579
Aug 27, 2026	9.93	10.47	9.93	10.33	+0.63	5,135,187	16,577	1.042	0.579
Aug 26, 2026	9.60	9.82	9.48	9.70	-0.09	3,790,075	122,112	1.106	0.575
Aug 25, 2026	10.03	10.07	9.66	9.79	-0.32	4,034,630	7,252	0.965	0.575
Aug 24, 2026	10.20	10.34	10.02	10.11	-0.19	2,530,525	8,063	0.687	0.575
Aug 21, 2026	10.43	10.67	10.22	10.30	-0.01	6,722,959	138,563	0.626	0.576
Aug 20, 2026	10.30	10.40	10.04	10.31	-0.07	4,001,564	9,501	0.780	0.576
Aug 19, 2026	9.94	10.42	9.74	10.38	+0.51	4,279,163	12,101	0.752	0.577
Aug 18, 2026	9.67	9.89	9.59	9.87	+0.17	4,109,839	23,939	0.740	0.576
Aug 17, 2026	9.74	9.88	9.51	9.70	-0.23	3,336,381	12,806	0.678	0.576
Aug 14, 2026	10.21	10.28	9.73	9.93	-0.25	4,391,744	9,274	0.578	0.576
Aug 13, 2026	10.12	10.23	9.62	10.18	+0.10	5,075,599	111,991	0.610	0.576
Aug 12, 2026	10.50	10.56	10.06	10.08	-0.55	3,543,366	6,640	0.670	0.584
Aug 11, 2026	10.44	10.73	10.28	10.63	+0.23	6,069,241	9,823	0.679	0.583
Aug 10, 2026	10.13	10.44	10.06	10.40	+0.18	2,841,820	11,499	0.665	0.654
Aug 7, 2026	10.03	10.44	9.99	10.22	+0.36	3,809,803	131,203	0.600	0.654
Aug 6, 2026	9.75	9.95	9.62	9.86	-0.05	2,761,157	5,542	0.621	0.653
Aug 5, 2026	10.03	10.15	9.81	9.91	-0.14	2,975,255	7,419	0.713	0.653
Aug 4, 2026	9.69	10.11	9.65	10.05	+0.32	4,131,475	15,646	0.717	0.653
Aug 3, 2026	9.33	9.84	9.18	9.73	+0.55	6,020,096	32,844	0.715	0.653
Jul 31, 2026	9.08	9.49	9.05	9.18	+0.11	8,652,526	114,717	0.613	0.652
Jul 30, 2026	8.75	9.08	8.61	9.07	+0.22	3,483,386	4,345	0.649	0.652
Jul 29, 2026	8.90	9.08	8.75	8.85	-0.05	3,635,812	4,168	0.715	0.651
Jul 28, 2026	8.75	9.24	8.65	8.90	+0.08	6,772,084	9,715	0.868	0.653

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 28, 2017	Oct 31, 2017	0.55	2.20	16.49%
Jun 28, 2017	Jul 31, 2017	0.55	2.20	15.02%
Mar 29, 2017	Apr 28, 2017	0.63	2.50	17.48%
Sep 28, 2016	Oct 31, 2016	0.63	2.50	16.39%
Jun 28, 2016	Jul 29, 2016	0.63	2.50	16.39%
Mar 29, 2016	Apr 29, 2016	0.63	2.50	16.39%
Dec 29, 2015	Jan 29, 2016	0.63	2.50	16.39%
Sep 28, 2015	Oct 30, 2015	0.63	2.50	16.39%
Jun 26, 2015	Jul 31, 2015	0.88	3.50	16.39%
Mar 27, 2015	Apr 30, 2015	0.88	3.50	12.78%
Dec 29, 2014	Jan 30, 2015	0.88	3.50	12.78%
Sep 25, 2014	Oct 31, 2014	0.88	3.50	12.90%

Split History

Split Date	Factor	Announced
No splits on record.