Skip to main content
AIM ImmunoTech Inc. (AIM)
NYSEAMERICAN: AIM · Real-Time Price · USD
0.908
-0.082 (-8.32%)
Feb 27, 2026, 4:00 PM EST - Market closed

AIM ImmunoTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.950.980.870.910.91-8.32%129,378
Feb 26, 20261.041.040.970.990.99-2.94%221,972
Feb 25, 20261.111.110.981.021.02-4.67%235,292
Feb 24, 20261.101.141.011.071.07-0.93%246,590
Feb 23, 20261.101.151.021.081.082.86%602,114
Feb 20, 20261.111.141.041.051.05-6.25%178,823
Feb 19, 20261.181.221.101.121.12-5.88%55,649
Feb 18, 20261.141.241.121.191.193.48%254,826
Feb 17, 20261.061.171.021.151.15-8.00%327,186
Feb 13, 20260.811.380.781.251.2558.23%3,590,085
Feb 12, 20260.860.920.770.790.79-6.36%381,271
Feb 11, 20260.930.960.800.840.84-13.51%772,401
Feb 10, 20260.941.020.940.980.980.56%212,047
Feb 9, 20261.081.100.770.970.97-14.90%1,158,797
Feb 6, 20261.251.251.061.141.14-7.32%1,521,309
Feb 5, 20261.721.881.161.231.2316.59%68,056,439
Feb 4, 20261.171.171.031.061.06-8.26%75,869
Feb 3, 20261.231.231.131.151.15-4.96%78,557
Feb 2, 20261.151.231.101.211.215.22%97,394
Jan 30, 20261.161.211.151.151.15-71,521
Jan 29, 20261.221.221.151.151.15-5.74%82,750
Jan 28, 20261.211.231.191.221.220.83%141,915
Jan 27, 20261.241.241.181.211.21-40,218
Jan 26, 20261.211.221.181.211.211.26%104,727
Jan 23, 20261.301.321.181.201.20-5.16%137,852
Jan 22, 20261.181.281.151.261.267.69%111,162
Jan 21, 20261.201.201.131.171.17-0.85%95,799
Jan 20, 20261.301.301.151.181.18-11.94%208,977
Jan 16, 20261.321.391.311.341.34-132,158
Jan 15, 20261.321.341.261.341.342.29%61,348
Jan 14, 20261.301.311.221.311.313.15%67,447
Jan 13, 20261.251.291.201.271.271.60%74,165
Jan 12, 20261.321.321.201.251.25-3.10%71,176
Jan 9, 20261.401.401.261.291.29-3.66%153,426
Jan 8, 20261.281.341.261.341.343.88%41,381
Jan 7, 20261.331.331.261.291.29-0.77%50,492
Jan 6, 20261.311.311.221.301.302.12%42,868
Jan 5, 20261.191.281.151.271.276.98%99,878
Jan 2, 20261.111.221.111.191.195.31%100,700
Dec 31, 20251.191.221.071.131.13-10.33%478,589
Dec 30, 20251.301.321.211.261.26-4.33%1,656,014
Dec 29, 20251.271.371.241.321.325.36%180,598
Dec 26, 20251.261.281.211.251.25-2.35%51,721
Dec 24, 20251.331.371.271.281.28-1.54%28,719
Dec 23, 20251.381.381.301.301.30-7.15%40,723
Dec 22, 20251.361.451.341.401.40-1.41%36,391
Dec 19, 20251.411.441.371.421.424.42%36,406
Dec 18, 20251.451.451.311.361.361.49%51,916
Dec 17, 20251.421.421.331.341.34-2.90%24,510
Dec 16, 20251.301.391.281.381.384.55%98,037
Dec 15, 20251.431.431.301.321.32-3.65%56,232
Dec 12, 20251.381.431.341.371.37-5.52%56,639
Dec 11, 20251.521.521.451.451.45-26,333
Dec 10, 20251.511.511.451.451.45-2.69%17,690
Dec 9, 20251.481.581.441.491.49-1.91%92,847
Dec 8, 20251.391.651.391.521.5210.08%196,650
Dec 5, 20251.491.491.381.381.38-6.13%68,921
Dec 4, 20251.461.511.411.471.475.00%46,029
Dec 3, 20251.401.411.341.401.400.72%26,814
Dec 2, 20251.551.551.381.391.39-10.27%42,272
Dec 1, 20251.591.601.471.551.551.98%38,719
Nov 28, 20251.461.531.401.521.520.66%41,112
Nov 26, 20251.591.651.501.511.51-4.86%83,556
Nov 25, 20251.451.601.371.591.5917.49%140,908
Nov 24, 20251.391.391.331.351.35-1.46%34,900
Nov 21, 20251.291.371.261.371.375.39%22,279
Nov 20, 20251.381.401.281.301.30-2.26%24,818
Nov 19, 20251.331.401.301.331.33-53,640
Nov 18, 20251.451.451.311.331.33-7.64%41,217
Nov 17, 20251.451.461.391.441.442.13%40,680
Nov 14, 20251.491.511.411.411.41-3.76%39,344
Nov 13, 20251.651.651.451.461.46-7.22%95,659
Nov 12, 20251.591.661.571.581.580.32%30,607
Nov 11, 20251.631.631.501.571.570.13%66,966
Nov 10, 20251.701.751.541.571.57-6.38%238,735
Nov 7, 20251.631.681.571.681.680.60%73,224
Nov 6, 20251.811.831.621.671.67-6.71%58,353
Nov 5, 20251.631.821.551.791.7911.89%98,122
Nov 4, 20252.002.021.561.601.60-20.42%250,621
Nov 3, 20252.022.102.002.012.01-4.29%111,559
Oct 31, 20252.062.232.062.102.10-5.50%96,467
Oct 30, 20252.382.382.222.222.22-6.64%68,788
Oct 29, 20252.572.622.352.382.38-6.27%92,918
Oct 28, 20252.632.632.532.542.54-3.06%32,930
Oct 27, 20252.602.722.602.622.62-5.08%67,861
Oct 24, 20252.682.882.452.762.768.24%390,835
Oct 23, 20252.582.682.522.552.55-1.16%53,373
Oct 22, 20252.562.602.542.582.58-1.15%17,179
Oct 21, 20252.682.682.562.612.610.77%30,165
Oct 20, 20252.622.682.562.592.590.78%69,100
Oct 17, 20252.632.662.552.572.57-1.53%24,954
Oct 16, 20252.682.732.602.612.61-1.51%51,087
Oct 15, 20252.652.722.602.652.65-127,715
Oct 14, 20252.552.662.502.652.652.72%43,528
Oct 13, 20252.552.672.482.582.582.38%74,398
Oct 10, 20252.612.662.492.522.52-3.45%63,985
Oct 9, 20252.602.662.522.612.611.36%33,936
Oct 8, 20252.572.722.482.572.57-2.09%81,568
Oct 7, 20252.702.702.552.632.63-1.87%91,168
Oct 6, 20252.802.802.602.682.681.52%88,193