AIB Data Centers Inc. (AIB)
NYSEAMERICAN: AIB · Real-Time Price · USD
2.010
+0.020 (1.01%)
Jun 29, 2026, 2:11 PM EDT - Market open
AIB Data Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.97 | 2.00 | 1.91 | 1.94 | - | -2.76% | 197,454 |
| Jun 26, 2026 | 2.03 | 2.05 | 1.84 | 1.99 | 1.99 | -3.40% | 1,291,433 |
| Jun 25, 2026 | 2.22 | 2.39 | 2.03 | 2.06 | 2.06 | -6.79% | 1,522,781 |
| Jun 24, 2026 | 2.15 | 2.35 | 1.96 | 2.21 | 2.21 | 2.79% | 1,428,733 |
| Jun 23, 2026 | 2.21 | 2.35 | 2.14 | 2.15 | 2.15 | -8.12% | 933,879 |
| Jun 22, 2026 | 2.31 | 2.34 | 2.01 | 2.34 | 2.34 | 4.46% | 1,375,799 |
| Jun 18, 2026 | 2.20 | 2.35 | 2.13 | 2.24 | 2.24 | 4.19% | 1,844,799 |
| Jun 17, 2026 | 2.01 | 2.24 | 1.96 | 2.15 | 2.15 | 6.97% | 1,669,892 |
| Jun 16, 2026 | 1.86 | 2.03 | 1.76 | 2.01 | 2.01 | 6.91% | 2,011,574 |
| Jun 15, 2026 | 1.65 | 1.88 | 1.64 | 1.88 | 1.88 | 17.50% | 2,111,090 |
| Jun 12, 2026 | 1.65 | 1.72 | 1.60 | 1.60 | 1.60 | -3.03% | 1,115,942 |
| Jun 11, 2026 | 1.59 | 1.68 | 1.58 | 1.65 | 1.65 | 1.85% | 726,565 |
| Jun 10, 2026 | 1.61 | 1.65 | 1.56 | 1.62 | 1.62 | - | 617,055 |
| Jun 9, 2026 | 1.77 | 1.79 | 1.46 | 1.62 | 1.62 | -10.00% | 1,707,793 |
| Jun 8, 2026 | 1.67 | 1.80 | 1.65 | 1.80 | 1.80 | 9.09% | 4,075,668 |
| Jun 5, 2026 | 1.71 | 1.74 | 1.59 | 1.65 | 1.65 | -19.51% | 4,734,676 |
| Jun 4, 2026 | 2.06 | 2.75 | 1.87 | 2.05 | 2.05 | -0.97% | 4,079,589 |
| Jun 3, 2026 | 2.51 | 2.56 | 2.00 | 2.07 | 2.07 | -17.20% | 1,427,130 |
| Jun 2, 2026 | 2.66 | 2.78 | 2.30 | 2.50 | 2.50 | -21.38% | 1,173,940 |
| Jun 1, 2026 | 3.47 | 3.50 | 3.01 | 3.18 | 3.18 | -7.02% | 521,416 |
| May 29, 2026 | 3.70 | 3.95 | 3.16 | 3.42 | 3.42 | -5.26% | 710,133 |
| May 28, 2026 | 2.94 | 3.81 | 2.76 | 3.61 | 3.61 | 18.75% | 1,014,677 |
| May 27, 2026 | 3.07 | 3.17 | 2.68 | 3.04 | 3.04 | -2.25% | 735,575 |
| May 26, 2026 | 2.85 | 3.27 | 2.34 | 3.11 | 3.11 | 10.68% | 1,619,227 |
| May 22, 2026 | 2.30 | 3.15 | 2.15 | 2.81 | 2.81 | 27.73% | 2,993,904 |
| May 21, 2026 | 1.75 | 2.20 | 1.70 | 2.20 | 2.20 | 23.60% | 1,303,099 |
| May 20, 2026 | 1.70 | 1.82 | 1.63 | 1.78 | 1.78 | 2.30% | 414,990 |
| May 19, 2026 | 1.73 | 1.82 | 1.57 | 1.74 | 1.74 | -2.79% | 830,053 |
| May 18, 2026 | 1.54 | 1.84 | 1.53 | 1.79 | 1.79 | 24.31% | 2,513,903 |
| May 15, 2026 | 1.17 | 1.58 | 1.13 | 1.44 | 1.44 | 23.08% | 955,191 |
| May 14, 2026 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | 1.74% | 149,999 |
| May 13, 2026 | 1.12 | 1.19 | 1.10 | 1.15 | 1.15 | 2.68% | 172,209 |
| May 12, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 223,076 |
| May 11, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 170,998 |
| May 8, 2026 | 1.17 | 1.25 | 1.13 | 1.18 | 1.18 | 0.85% | 251,585 |
| May 7, 2026 | 1.08 | 1.19 | 1.08 | 1.17 | 1.17 | 7.34% | 327,855 |
| May 6, 2026 | 1.13 | 1.14 | 1.01 | 1.09 | 1.09 | -5.22% | 370,772 |
| May 5, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -5.74% | 171,099 |
| May 4, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 151,548 |
| May 1, 2026 | 1.17 | 1.28 | 1.16 | 1.25 | 1.25 | 4.17% | 266,728 |
| Apr 30, 2026 | 1.23 | 1.25 | 1.16 | 1.20 | 1.20 | -2.44% | 266,696 |
| Apr 29, 2026 | 1.44 | 1.47 | 1.23 | 1.23 | 1.23 | -16.89% | 284,770 |
| Apr 28, 2026 | 1.48 | 1.53 | 1.42 | 1.48 | 1.48 | -1.33% | 189,751 |
| Apr 27, 2026 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -6.25% | 270,529 |
| Apr 24, 2026 | 1.57 | 1.60 | 1.50 | 1.60 | 1.60 | 1.27% | 205,515 |
| Apr 23, 2026 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -4.24% | 265,978 |
| Apr 22, 2026 | 1.60 | 1.66 | 1.57 | 1.65 | 1.65 | 2.48% | 248,129 |
| Apr 21, 2026 | 1.53 | 1.61 | 1.50 | 1.61 | 1.61 | 5.92% | 305,260 |
| Apr 20, 2026 | 1.64 | 1.65 | 1.43 | 1.52 | 1.52 | -9.52% | 644,898 |
| Apr 17, 2026 | 1.63 | 1.85 | 1.62 | 1.68 | 1.68 | 1.82% | 643,126 |
| Apr 16, 2026 | 1.57 | 1.67 | 1.55 | 1.65 | 1.65 | 4.43% | 482,477 |
| Apr 15, 2026 | 1.67 | 1.68 | 1.53 | 1.58 | 1.58 | -7.06% | 906,597 |
| Apr 14, 2026 | 1.69 | 1.81 | 1.63 | 1.70 | 1.70 | 3.03% | 961,443 |
| Apr 13, 2026 | 1.62 | 1.72 | 1.50 | 1.65 | 1.65 | 2.48% | 721,582 |
| Apr 10, 2026 | 1.40 | 1.70 | 1.40 | 1.61 | 1.61 | 15.00% | 1,388,407 |
| Apr 9, 2026 | 1.72 | 1.73 | 1.39 | 1.40 | 1.40 | -23.91% | 1,438,737 |
| Apr 8, 2026 | 1.59 | 1.90 | 1.59 | 1.84 | 1.84 | 12.20% | 2,806,398 |
| Apr 7, 2026 | 1.47 | 1.68 | 1.40 | 1.64 | 1.64 | 10.81% | 3,843,858 |
| Apr 6, 2026 | 1.65 | 1.78 | 1.47 | 1.48 | 1.48 | 27.59% | 81,487,303 |
| Apr 2, 2026 | 1.00 | 1.18 | 0.96 | 1.16 | 1.16 | 16.00% | 589,022 |
| Apr 1, 2026 | 1.07 | 1.10 | 1.00 | 1.00 | 1.00 | -3.85% | 467,510 |
| Mar 31, 2026 | 0.98 | 1.04 | 0.90 | 1.04 | 1.04 | 6.05% | 488,394 |
| Mar 30, 2026 | 1.10 | 1.10 | 0.90 | 0.98 | 0.98 | -10.85% | 589,010 |
| Mar 27, 2026 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | -1.79% | 413,416 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.09 | 1.12 | 1.12 | -11.11% | 563,290 |
| Mar 25, 2026 | 1.36 | 1.38 | 1.17 | 1.26 | 1.26 | -5.97% | 1,342,192 |
| Mar 24, 2026 | 1.68 | 1.70 | 1.30 | 1.34 | 1.34 | -8.22% | 8,511,598 |
| Mar 23, 2026 | 1.46 | 1.74 | 1.26 | 1.46 | 1.46 | -4.58% | 1,352,322 |
| Mar 20, 2026 | 2.15 | 2.27 | 1.47 | 1.53 | 1.53 | -37.55% | 2,562,817 |
| Mar 19, 2026 | 3.15 | 3.15 | 2.13 | 2.45 | 2.45 | -26.20% | 1,320,938 |
| Mar 18, 2026 | 3.43 | 3.43 | 2.80 | 3.32 | 3.32 | 14.48% | 7,164,315 |
| Mar 17, 2026 | 4.60 | 6.28 | 2.55 | 2.90 | 2.90 | -49.88% | 1,543,763 |
| Mar 16, 2026 | 5.43 | 6.06 | 4.82 | 5.79 | 5.79 | -22.79% | 1,407,670 |
| Mar 13, 2026 | 9.35 | 9.43 | 7.46 | 7.49 | 7.49 | -20.50% | 4,344,145 |
| Mar 12, 2026 | 7.63 | 9.86 | 7.63 | 9.43 | 9.43 | 22.28% | 4,866,383 |
| Mar 11, 2026 | 8.20 | 8.57 | 7.20 | 7.71 | 7.71 | 12.61% | 7,328,124 |
| Mar 10, 2026 | 8.22 | 8.87 | 6.15 | 6.85 | 6.85 | 18.33% | 17,881,055 |
| Mar 9, 2026 | 5.27 | 5.83 | 5.17 | 5.79 | 5.79 | 16.30% | 1,214,203 |
| Mar 6, 2026 | 5.33 | 5.55 | 4.77 | 4.97 | 4.97 | -7.14% | 598,329 |
| Mar 5, 2026 | 4.63 | 5.71 | 4.62 | 5.36 | 5.36 | 13.07% | 860,757 |
| Mar 4, 2026 | 4.34 | 5.08 | 4.07 | 4.74 | 4.74 | 6.30% | 709,345 |
| Mar 3, 2026 | 4.34 | 4.64 | 3.98 | 4.46 | 4.46 | -15.10% | 961,986 |
| Mar 2, 2026 | 5.94 | 6.17 | 4.87 | 5.25 | 5.25 | -8.58% | 1,163,283 |
| Feb 27, 2026 | 6.56 | 6.86 | 5.68 | 5.74 | 5.74 | -15.19% | 781,970 |
| Feb 26, 2026 | 6.86 | 7.45 | 6.43 | 6.77 | 6.77 | -1.62% | 1,240,992 |
| Feb 25, 2026 | 7.05 | 7.92 | 6.33 | 6.88 | 6.88 | 12.70% | 7,943,179 |
| Feb 24, 2026 | 6.79 | 7.38 | 5.57 | 6.11 | 6.11 | -32.50% | 4,466,908 |
| Feb 23, 2026 | 6.96 | 9.50 | 6.34 | 9.05 | 9.05 | 62.47% | 28,690,715 |
| Feb 20, 2026 | 5.09 | 6.15 | 4.61 | 5.57 | 5.57 | 25.40% | 8,675,638 |
| Feb 19, 2026 | 4.49 | 4.71 | 3.96 | 4.44 | 4.44 | -12.50% | 1,512,168 |
| Feb 18, 2026 | 4.50 | 5.85 | 3.87 | 5.08 | 5.07 | 12.81% | 9,167,787 |
| Feb 17, 2026 | 2.68 | 5.24 | 2.57 | 4.50 | 4.50 | 67.69% | 21,316,472 |
| Feb 13, 2026 | 2.95 | 2.96 | 2.54 | 2.68 | 2.68 | -8.45% | 1,442,014 |
| Feb 12, 2026 | 3.68 | 3.69 | 2.82 | 2.93 | 2.93 | 29.07% | 38,501,648 |
| Feb 11, 2026 | 1.83 | 2.69 | 1.83 | 2.27 | 2.27 | 17.72% | 4,446,164 |
| Feb 10, 2026 | 1.90 | 1.95 | 1.81 | 1.93 | 1.93 | -0.61% | 245,534 |
| Feb 9, 2026 | 1.90 | 1.94 | 1.80 | 1.94 | 1.94 | -1.47% | 271,505 |
| Feb 6, 2026 | 2.00 | 2.06 | 1.89 | 1.97 | 1.97 | -1.39% | 400,116 |
| Feb 5, 2026 | 1.97 | 2.05 | 1.91 | 2.00 | 2.00 | 1.19% | 291,448 |
| Feb 4, 2026 | 2.16 | 2.25 | 1.89 | 1.97 | 1.97 | -6.54% | 431,947 |