AIM ImmunoTech Inc. (AIM)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.4250

+0.0050

(+1.19%)

At close: 04:00PM EDT

0.4350

+0.01

(+2.35%)

After hours:

07:56PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.4200	0.4600	0.4200	0.4300	0.4300	463,400
May 06, 2024	0.4300	0.4500	0.4200	0.4200	0.4200	173,800
May 03, 2024	0.4200	0.4200	0.3900	0.4000	0.4000	48,300
May 02, 2024	0.3900	0.4100	0.3800	0.4000	0.4000	117,600
May 01, 2024	0.4100	0.4200	0.3900	0.3900	0.3900	68,800
Apr 30, 2024	0.4200	0.4200	0.3900	0.4100	0.4100	55,400
Apr 29, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	148,800
Apr 26, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	85,300
Apr 25, 2024	0.4300	0.4400	0.3800	0.4100	0.4100	341,600
Apr 24, 2024	0.4300	0.4600	0.4300	0.4300	0.4300	160,900
Apr 23, 2024	0.4200	0.4600	0.4000	0.4300	0.4300	256,700
Apr 22, 2024	0.5000	0.5000	0.4000	0.4200	0.4200	169,300
Apr 19, 2024	0.4800	0.5000	0.4700	0.4700	0.4700	78,100
Apr 18, 2024	0.4900	0.5000	0.4500	0.4800	0.4800	179,700
Apr 17, 2024	0.5000	0.5200	0.4700	0.4800	0.4800	163,400
Apr 16, 2024	0.4800	0.5200	0.4600	0.5000	0.5000	183,800
Apr 15, 2024	0.5600	0.5600	0.4800	0.4800	0.4800	215,200
Apr 12, 2024	0.6000	0.6100	0.5500	0.5600	0.5600	321,200
Apr 11, 2024	0.5900	0.6200	0.5500	0.6100	0.6100	639,300
Apr 10, 2024	0.4900	0.6000	0.4900	0.5600	0.5600	1,294,300
Apr 09, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	98,500
Apr 08, 2024	0.5000	0.5100	0.4800	0.4900	0.4900	403,900
Apr 05, 2024	0.5200	0.5200	0.4800	0.4900	0.4900	311,500
Apr 04, 2024	0.4900	0.5500	0.4700	0.5300	0.5300	374,700
Apr 03, 2024	0.4600	0.4900	0.4400	0.4800	0.4800	256,700
Apr 02, 2024	0.5100	0.5100	0.4400	0.4500	0.4500	276,100
Apr 01, 2024	0.4900	0.5100	0.4700	0.4900	0.4900	470,700
Mar 28, 2024	0.4700	0.5000	0.4500	0.4700	0.4700	428,200
Mar 27, 2024	0.4500	0.4600	0.4300	0.4400	0.4400	172,300
Mar 26, 2024	0.4400	0.4500	0.4200	0.4400	0.4400	231,700
Mar 25, 2024	0.4700	0.4900	0.4300	0.4400	0.4400	931,200
Mar 22, 2024	0.3800	0.4500	0.3800	0.4400	0.4400	197,300
Mar 21, 2024	0.4300	0.4300	0.3800	0.3800	0.3800	108,600
Mar 20, 2024	0.4000	0.4300	0.3700	0.4000	0.4000	220,000
Mar 19, 2024	0.4100	0.4400	0.3800	0.4100	0.4100	749,800
Mar 18, 2024	0.3300	0.4000	0.3300	0.3800	0.3800	360,500
Mar 15, 2024	0.3300	0.3500	0.3300	0.3300	0.3300	61,500
Mar 14, 2024	0.3800	0.3800	0.3200	0.3300	0.3300	274,400
Mar 13, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	133,700
Mar 12, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	145,400
Mar 11, 2024	0.3800	0.3900	0.3600	0.3600	0.3600	176,200
Mar 08, 2024	0.3800	0.4000	0.3700	0.3800	0.3800	89,500
Mar 07, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	45,300
Mar 06, 2024	0.3900	0.3900	0.3600	0.3900	0.3900	212,000
Mar 05, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	84,700
Mar 04, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	129,100
Mar 01, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	70,600
Feb 29, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	89,600
Feb 28, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	71,900
Feb 27, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	87,200
Feb 26, 2024	0.4000	0.4200	0.4000	0.4100	0.4100	61,000
Feb 23, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	75,200
Feb 22, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	117,500
Feb 21, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	110,600
Feb 20, 2024	0.3900	0.4300	0.3800	0.4200	0.4200	239,400
Feb 16, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	190,700
Feb 15, 2024	0.4000	0.4100	0.3800	0.3900	0.3900	160,400
Feb 14, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	125,700
Feb 13, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	46,900
Feb 12, 2024	0.4100	0.4400	0.4000	0.4300	0.4300	150,300
Feb 09, 2024	0.3800	0.4100	0.3800	0.4000	0.4000	235,400
Feb 08, 2024	0.4300	0.4400	0.3800	0.3800	0.3800	1,043,500
Feb 07, 2024	0.4300	0.4500	0.4300	0.4400	0.4400	39,200
Feb 06, 2024	0.4300	0.4600	0.4300	0.4400	0.4400	88,200
Feb 05, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	127,500
Feb 02, 2024	0.4300	0.4500	0.4200	0.4500	0.4500	79,700
Feb 01, 2024	0.4200	0.4400	0.4100	0.4400	0.4400	106,300
Jan 31, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	59,000
Jan 30, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	87,000
Jan 29, 2024	0.4100	0.4400	0.4100	0.4200	0.4200	96,100
Jan 26, 2024	0.4100	0.4300	0.4000	0.4000	0.4000	161,500
Jan 25, 2024	0.4100	0.4500	0.3900	0.4200	0.4200	161,800
Jan 24, 2024	0.4500	0.4600	0.4000	0.4000	0.4000	316,700
Jan 23, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	134,400
Jan 22, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	244,200
Jan 19, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	40,100
Jan 18, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	28,800
Jan 17, 2024	0.4200	0.4600	0.4200	0.4300	0.4300	45,900
Jan 16, 2024	0.4700	0.4700	0.4300	0.4300	0.4300	139,600
Jan 12, 2024	0.4600	0.4800	0.4500	0.4500	0.4500	44,300
Jan 11, 2024	0.4800	0.4900	0.4600	0.4600	0.4600	132,500
Jan 10, 2024	0.4500	0.4800	0.4400	0.4600	0.4600	133,600
Jan 09, 2024	0.4500	0.4800	0.4400	0.4600	0.4600	148,800
Jan 08, 2024	0.4400	0.5000	0.4400	0.4600	0.4600	361,700
Jan 05, 2024	0.5000	0.5000	0.4400	0.4400	0.4400	172,500
Jan 04, 2024	0.4800	0.4900	0.4700	0.4800	0.4800	51,500
Jan 03, 2024	0.4800	0.4900	0.4700	0.4800	0.4800	70,900
Jan 02, 2024	0.4400	0.4800	0.4400	0.4800	0.4800	131,500
Dec 29, 2023	0.4600	0.4800	0.4400	0.4400	0.4400	364,200
Dec 28, 2023	0.4900	0.5000	0.4800	0.4800	0.4800	110,100
Dec 27, 2023	0.5000	0.5100	0.4800	0.4900	0.4900	116,600
Dec 26, 2023	0.5000	0.5200	0.4700	0.5000	0.5000	168,500
Dec 22, 2023	0.4700	0.4900	0.4700	0.4900	0.4900	165,000
Dec 21, 2023	0.4700	0.4900	0.4700	0.4800	0.4800	50,300
Dec 20, 2023	0.5000	0.5000	0.4700	0.4900	0.4900	60,100
Dec 19, 2023	0.4600	0.5000	0.4600	0.5000	0.5000	107,800
Dec 18, 2023	0.4600	0.4900	0.4600	0.4700	0.4700	137,100
Dec 15, 2023	0.5200	0.5300	0.4700	0.4700	0.4700	131,100
Dec 14, 2023	0.5100	0.5400	0.5100	0.5300	0.5300	107,900
Dec 13, 2023	0.5000	0.5400	0.4800	0.5200	0.5200	93,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7274-0.0013(-0.17%)

CRUDE OIL78.05-0.33(-0.42%)

Bitcoin CAD86,120.53-1,334.31(-1.53%)

AIM ImmunoTech Inc. (AIM)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7274
-0.0013(-0.17%)

CRUDE OIL
78.05
-0.33(-0.42%)

Bitcoin CAD
86,120.53
-1,334.31(-1.53%)