Skip to main content
AIM ImmunoTech Inc. (AIM)
NYSEAMERICAN: AIM · Real-Time Price · USD
1.380
-0.090 (-6.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

AIM ImmunoTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.491.491.381.381.38-6.12%66,861
Dec 4, 20251.461.511.411.471.475.00%45,984
Dec 3, 20251.401.411.341.401.400.72%26,430
Dec 2, 20251.551.551.381.391.39-10.32%42,230
Dec 1, 20251.591.601.471.551.551.97%38,639
Nov 28, 20251.461.531.401.521.520.66%41,069
Nov 26, 20251.591.651.501.511.51-4.85%82,516
Nov 25, 20251.451.601.371.591.5917.56%140,768
Nov 24, 20251.391.391.331.351.35-1.46%33,801
Nov 21, 20251.291.371.261.371.375.38%22,040
Nov 20, 20251.381.401.281.301.30-2.26%24,794
Nov 19, 20251.331.401.301.331.33-53,587
Nov 18, 20251.451.451.311.331.33-7.64%41,176
Nov 17, 20251.451.461.391.441.442.13%40,640
Nov 14, 20251.501.511.411.411.41-3.75%39,305
Nov 13, 20251.651.651.451.471.47-7.28%95,564
Nov 12, 20251.591.661.571.581.580.32%30,577
Nov 11, 20251.631.631.501.581.580.13%66,900
Nov 10, 20251.701.751.541.571.57-6.37%238,497
Nov 7, 20251.631.681.571.681.680.60%73,151
Nov 6, 20251.811.841.621.671.67-6.70%58,295
Nov 5, 20251.631.821.551.791.7911.87%98,024
Nov 4, 20252.002.021.561.601.60-20.40%250,371
Nov 3, 20252.022.102.002.012.01-4.29%111,448
Oct 31, 20252.062.232.062.102.10-5.49%96,371
Oct 30, 20252.382.382.222.222.22-6.64%68,720
Oct 29, 20252.572.622.352.382.38-6.30%92,826
Oct 28, 20252.632.632.532.542.54-3.05%32,898
Oct 27, 20252.602.722.602.622.62-5.07%67,794
Oct 24, 20252.682.882.452.762.768.24%390,445
Oct 23, 20252.582.682.522.552.55-1.16%53,320
Oct 22, 20252.562.602.542.582.58-1.15%17,162
Oct 21, 20252.682.682.562.612.610.77%30,135
Oct 20, 20252.622.682.562.592.590.78%69,031
Oct 17, 20252.632.662.552.572.57-1.53%24,930
Oct 16, 20252.682.732.602.612.61-1.51%51,036
Oct 15, 20252.652.722.602.652.65-127,588
Oct 14, 20252.552.662.502.652.652.71%43,485
Oct 13, 20252.552.672.482.582.582.38%74,324
Oct 10, 20252.612.662.492.522.52-3.45%63,922
Oct 9, 20252.602.662.522.612.611.36%33,903
Oct 8, 20252.572.722.482.582.58-2.09%81,487
Oct 7, 20252.702.712.552.632.63-1.87%91,077
Oct 6, 20252.802.802.602.682.681.52%88,105
Oct 3, 20252.712.772.582.642.64-0.38%161,030
Oct 2, 20252.662.722.602.652.65-1.12%28,918
Oct 1, 20252.702.752.672.682.68-2.19%43,990
Sep 30, 20252.762.802.692.742.74-17,884
Sep 29, 20252.612.752.592.742.742.24%51,521
Sep 26, 20252.812.812.522.682.68-6.94%131,865
Sep 25, 20252.642.942.432.882.884.73%1,473,790
Sep 24, 20252.662.752.642.752.753.97%42,442
Sep 23, 20252.882.982.622.652.65-7.03%253,012
Sep 22, 20252.692.902.622.852.856.16%508,359
Sep 19, 20252.592.682.552.682.682.68%90,345
Sep 18, 20252.572.612.502.612.612.35%37,770
Sep 17, 20252.522.572.482.552.552.00%14,355
Sep 16, 20252.532.572.502.502.50-1.96%27,451
Sep 15, 20252.662.662.502.552.55-1.92%36,957
Sep 12, 20252.612.672.532.602.60-30,870
Sep 11, 20252.592.642.542.602.600.39%23,103
Sep 10, 20252.462.632.462.592.590.78%74,267
Sep 9, 20252.512.642.482.572.57-0.77%29,690
Sep 8, 20252.502.642.482.592.594.44%71,469
Sep 5, 20252.522.552.422.482.481.64%51,597
Sep 4, 20252.452.522.382.442.44-0.81%69,090
Sep 3, 20252.472.492.392.462.461.65%20,981
Sep 2, 20252.452.512.352.422.42-1.22%23,922
Aug 29, 20252.552.572.402.452.45-3.66%57,687
Aug 28, 20252.532.602.492.542.541.72%37,564
Aug 27, 20252.592.632.472.502.50-3.10%40,861
Aug 26, 20252.522.652.522.582.58-1.15%47,637
Aug 25, 20252.622.682.592.612.61-3.33%35,136
Aug 22, 20252.742.752.542.702.700.37%71,858
Aug 21, 20252.492.722.492.692.698.47%68,407
Aug 20, 20252.532.612.462.482.48-1.20%23,305
Aug 19, 20252.492.572.382.512.516.36%61,348
Aug 18, 20252.622.702.332.362.36-10.94%138,737
Aug 15, 20252.582.702.502.652.653.11%54,672
Aug 14, 20252.672.672.542.572.57-3.75%47,331
Aug 13, 20252.692.702.562.672.671.52%72,115
Aug 12, 20252.562.712.522.632.631.54%84,569
Aug 11, 20252.502.732.492.592.593.60%91,294
Aug 8, 20252.642.722.462.502.50-8.09%152,121
Aug 7, 20252.812.952.582.722.72-2.16%110,141
Aug 6, 20252.882.962.702.782.78-4.79%148,393
Aug 5, 20252.953.002.852.922.92-2.99%117,363
Aug 4, 20252.863.082.813.013.016.36%146,815
Aug 1, 20253.003.042.762.832.83-3.08%136,086
Jul 31, 20253.053.182.922.922.92-4.26%229,242
Jul 30, 20253.163.393.003.053.05-3.17%486,566
Jul 29, 20253.503.692.923.153.15-56.25%2,684,696
Jul 28, 202518.9820.356.717.207.20-14.29%4,520,549
Jul 25, 20258.238.407.908.408.40-0.18%3,618
Jul 24, 20258.558.698.218.428.42-1.58%3,778
Jul 23, 20258.218.558.218.558.551.79%1,694
Jul 22, 20258.979.118.008.408.40-4.60%15,900
Jul 21, 20258.809.008.808.818.81-4.81%1,695
Jul 18, 20258.929.258.509.259.256.87%8,587
Jul 17, 20258.809.008.238.668.66-2.20%6,505