AIM ImmunoTech Inc. (AIM)
NYSEAMERICAN: AIM · Real-Time Price · USD
0.520
+0.004 (0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
0.520
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
AIM ImmunoTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.52 | 0.54 | 0.51 | 0.52 | - | 0.81% | 126,822 |
| Apr 27, 2026 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -0.31% | 237,321 |
| Apr 24, 2026 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | -0.54% | 91,687 |
| Apr 23, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.14% | 107,074 |
| Apr 22, 2026 | 0.50 | 0.53 | 0.49 | 0.53 | 0.53 | 7.79% | 169,742 |
| Apr 21, 2026 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -0.37% | 324,287 |
| Apr 20, 2026 | 0.55 | 0.57 | 0.48 | 0.49 | 0.49 | -10.16% | 613,139 |
| Apr 17, 2026 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -2.99% | 238,287 |
| Apr 16, 2026 | 0.54 | 0.61 | 0.54 | 0.56 | 0.56 | 2.99% | 542,668 |
| Apr 15, 2026 | 0.58 | 0.58 | 0.51 | 0.55 | 0.55 | -5.69% | 382,694 |
| Apr 14, 2026 | 0.53 | 0.59 | 0.53 | 0.58 | 0.58 | 8.96% | 506,275 |
| Apr 13, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.34% | 495,017 |
| Apr 10, 2026 | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | 1.16% | 150,188 |
| Apr 9, 2026 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -6.24% | 221,926 |
| Apr 8, 2026 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | 1.08% | 163,097 |
| Apr 7, 2026 | 0.58 | 0.58 | 0.52 | 0.55 | 0.55 | -7.48% | 188,837 |
| Apr 6, 2026 | 0.60 | 0.63 | 0.57 | 0.59 | 0.59 | -0.71% | 118,864 |
| Apr 2, 2026 | 0.55 | 0.61 | 0.54 | 0.60 | 0.60 | 8.18% | 194,301 |
| Apr 1, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -5.98% | 282,218 |
| Mar 31, 2026 | 0.55 | 0.59 | 0.54 | 0.59 | 0.59 | 6.17% | 207,536 |
| Mar 30, 2026 | 0.71 | 0.73 | 0.53 | 0.55 | 0.55 | -21.29% | 628,350 |
| Mar 27, 2026 | 0.74 | 0.77 | 0.70 | 0.70 | 0.70 | 1.23% | 278,654 |
| Mar 26, 2026 | 0.77 | 0.80 | 0.69 | 0.69 | 0.69 | -18.90% | 711,516 |
| Mar 25, 2026 | 0.99 | 0.99 | 0.84 | 0.85 | 0.85 | -12.15% | 836,883 |
| Mar 24, 2026 | 0.96 | 1.05 | 0.90 | 0.97 | 0.97 | 1.52% | 1,033,537 |
| Mar 23, 2026 | 0.93 | 1.02 | 0.93 | 0.96 | 0.96 | -0.30% | 976,364 |
| Mar 20, 2026 | 0.93 | 1.02 | 0.87 | 0.96 | 0.96 | 4.46% | 1,677,977 |
| Mar 19, 2026 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | -10.00% | 3,916,781 |
| Mar 18, 2026 | 1.45 | 1.62 | 0.97 | 1.02 | 1.02 | 43.66% | 182,731,044 |
| Mar 17, 2026 | 0.73 | 0.76 | 0.69 | 0.71 | 0.71 | -2.93% | 61,600 |
| Mar 16, 2026 | 0.74 | 0.77 | 0.69 | 0.73 | 0.73 | 0.38% | 126,134 |
| Mar 13, 2026 | 0.70 | 0.73 | 0.67 | 0.73 | 0.73 | 7.15% | 59,572 |
| Mar 12, 2026 | 0.69 | 0.72 | 0.66 | 0.68 | 0.68 | 0.70% | 260,701 |
| Mar 11, 2026 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -3.53% | 112,349 |
| Mar 10, 2026 | 0.73 | 0.76 | 0.67 | 0.70 | 0.70 | -3.38% | 78,615 |
| Mar 9, 2026 | 0.71 | 0.74 | 0.66 | 0.72 | 0.72 | 4.33% | 97,545 |
| Mar 6, 2026 | 0.66 | 0.78 | 0.64 | 0.69 | 0.69 | 8.33% | 318,357 |
| Mar 5, 2026 | 0.70 | 0.70 | 0.61 | 0.64 | 0.64 | -7.21% | 263,681 |
| Mar 4, 2026 | 0.72 | 0.75 | 0.68 | 0.69 | 0.69 | -1.31% | 161,205 |
| Mar 3, 2026 | 0.78 | 0.78 | 0.67 | 0.70 | 0.70 | -9.39% | 192,884 |
| Mar 2, 2026 | 0.93 | 0.95 | 0.77 | 0.77 | 0.77 | -14.89% | 372,841 |
| Feb 27, 2026 | 0.95 | 0.98 | 0.87 | 0.91 | 0.91 | -8.32% | 129,378 |
| Feb 26, 2026 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -2.94% | 221,972 |
| Feb 25, 2026 | 1.11 | 1.11 | 0.98 | 1.02 | 1.02 | -4.67% | 235,292 |
| Feb 24, 2026 | 1.10 | 1.14 | 1.01 | 1.07 | 1.07 | -0.93% | 246,590 |
| Feb 23, 2026 | 1.10 | 1.15 | 1.02 | 1.08 | 1.08 | 2.86% | 602,114 |
| Feb 20, 2026 | 1.11 | 1.14 | 1.04 | 1.05 | 1.05 | -6.25% | 178,823 |
| Feb 19, 2026 | 1.18 | 1.22 | 1.10 | 1.12 | 1.12 | -5.88% | 55,649 |
| Feb 18, 2026 | 1.14 | 1.24 | 1.12 | 1.19 | 1.19 | 3.48% | 254,826 |
| Feb 17, 2026 | 1.06 | 1.17 | 1.02 | 1.15 | 1.15 | -8.00% | 327,186 |
| Feb 13, 2026 | 0.81 | 1.38 | 0.78 | 1.25 | 1.25 | 58.23% | 3,590,085 |
| Feb 12, 2026 | 0.86 | 0.92 | 0.77 | 0.79 | 0.79 | -6.36% | 381,271 |
| Feb 11, 2026 | 0.93 | 0.96 | 0.80 | 0.84 | 0.84 | -13.51% | 772,401 |
| Feb 10, 2026 | 0.94 | 1.02 | 0.94 | 0.98 | 0.98 | 0.56% | 212,047 |
| Feb 9, 2026 | 1.08 | 1.10 | 0.77 | 0.97 | 0.97 | -14.90% | 1,158,797 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.06 | 1.14 | 1.14 | -7.32% | 1,521,309 |
| Feb 5, 2026 | 1.72 | 1.88 | 1.16 | 1.23 | 1.23 | 16.59% | 68,056,439 |
| Feb 4, 2026 | 1.17 | 1.17 | 1.03 | 1.06 | 1.06 | -8.26% | 75,869 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.13 | 1.15 | 1.15 | -4.96% | 78,557 |
| Feb 2, 2026 | 1.15 | 1.23 | 1.10 | 1.21 | 1.21 | 5.22% | 97,394 |
| Jan 30, 2026 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | - | 71,521 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 82,750 |
| Jan 28, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 141,915 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | - | 40,218 |
| Jan 26, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 1.26% | 104,727 |
| Jan 23, 2026 | 1.30 | 1.32 | 1.18 | 1.20 | 1.20 | -5.16% | 137,852 |
| Jan 22, 2026 | 1.18 | 1.28 | 1.15 | 1.26 | 1.26 | 7.69% | 111,162 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 95,799 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.15 | 1.18 | 1.18 | -11.94% | 208,977 |
| Jan 16, 2026 | 1.32 | 1.39 | 1.31 | 1.34 | 1.34 | - | 132,158 |
| Jan 15, 2026 | 1.32 | 1.34 | 1.26 | 1.34 | 1.34 | 2.29% | 61,348 |
| Jan 14, 2026 | 1.30 | 1.31 | 1.22 | 1.31 | 1.31 | 3.15% | 67,447 |
| Jan 13, 2026 | 1.25 | 1.29 | 1.20 | 1.27 | 1.27 | 1.60% | 74,165 |
| Jan 12, 2026 | 1.32 | 1.32 | 1.20 | 1.25 | 1.25 | -3.10% | 71,176 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.26 | 1.29 | 1.29 | -3.66% | 153,426 |
| Jan 8, 2026 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | 3.88% | 41,381 |
| Jan 7, 2026 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -0.77% | 50,492 |
| Jan 6, 2026 | 1.31 | 1.31 | 1.22 | 1.30 | 1.30 | 2.12% | 42,868 |
| Jan 5, 2026 | 1.19 | 1.28 | 1.15 | 1.27 | 1.27 | 6.98% | 99,878 |
| Jan 2, 2026 | 1.11 | 1.22 | 1.11 | 1.19 | 1.19 | 5.31% | 100,700 |
| Dec 31, 2025 | 1.19 | 1.22 | 1.07 | 1.13 | 1.13 | -10.33% | 478,589 |
| Dec 30, 2025 | 1.30 | 1.32 | 1.21 | 1.26 | 1.26 | -4.33% | 1,656,014 |
| Dec 29, 2025 | 1.27 | 1.37 | 1.24 | 1.32 | 1.32 | 5.36% | 180,598 |
| Dec 26, 2025 | 1.26 | 1.28 | 1.21 | 1.25 | 1.25 | -2.35% | 51,721 |
| Dec 24, 2025 | 1.33 | 1.37 | 1.27 | 1.28 | 1.28 | -1.54% | 28,719 |
| Dec 23, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -7.15% | 40,723 |
| Dec 22, 2025 | 1.36 | 1.45 | 1.34 | 1.40 | 1.40 | -1.41% | 36,391 |
| Dec 19, 2025 | 1.41 | 1.44 | 1.37 | 1.42 | 1.42 | 4.42% | 36,406 |
| Dec 18, 2025 | 1.45 | 1.45 | 1.31 | 1.36 | 1.36 | 1.49% | 51,916 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.33 | 1.34 | 1.34 | -2.90% | 24,510 |
| Dec 16, 2025 | 1.30 | 1.39 | 1.28 | 1.38 | 1.38 | 4.55% | 98,037 |
| Dec 15, 2025 | 1.43 | 1.43 | 1.30 | 1.32 | 1.32 | -3.65% | 56,232 |
| Dec 12, 2025 | 1.38 | 1.43 | 1.34 | 1.37 | 1.37 | -5.52% | 56,639 |
| Dec 11, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | - | 26,333 |
| Dec 10, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -2.69% | 17,690 |
| Dec 9, 2025 | 1.48 | 1.58 | 1.44 | 1.49 | 1.49 | -1.91% | 92,847 |
| Dec 8, 2025 | 1.39 | 1.65 | 1.39 | 1.52 | 1.52 | 10.08% | 196,650 |
| Dec 5, 2025 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -6.13% | 68,921 |
| Dec 4, 2025 | 1.46 | 1.51 | 1.41 | 1.47 | 1.47 | 5.00% | 46,029 |
| Dec 3, 2025 | 1.40 | 1.41 | 1.34 | 1.40 | 1.40 | 0.72% | 26,814 |