Canada Markets closed

AIM ImmunoTech Inc. (AIM)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.7714+0.0159 (+2.10%)
At close: 04:00PM EDT
0.7600 -0.01 (-1.48%)
After hours: 07:28PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.77000.80000.74000.77000.7700128,600
Aug 11, 20220.75000.78000.73000.76000.7600142,000
Aug 10, 20220.74000.77000.73000.76000.7600132,300
Aug 09, 20220.75000.75000.72000.73000.730074,500
Aug 08, 20220.72000.75000.70000.75000.7500103,800
Aug 05, 20220.74000.74000.71000.73000.730096,700
Aug 04, 20220.69000.73000.69000.73000.7300100,800
Aug 03, 20220.70000.71000.69000.70000.7000124,900
Aug 02, 20220.73000.73000.69000.70000.7000187,000
Aug 01, 20220.76000.76000.69000.74000.7400318,300
Jul 29, 20220.72000.75000.71000.73000.7300136,800
Jul 28, 20220.77000.81000.71000.72000.7200334,300
Jul 27, 20220.73000.75000.71000.74000.7400136,400
Jul 26, 20220.74000.75000.72000.72000.7200140,200
Jul 25, 20220.78000.78000.74000.74000.740086,200
Jul 22, 20220.80000.81000.72000.76000.7600347,700
Jul 21, 20220.80000.82000.75000.81000.8100323,600
Jul 20, 20220.78000.83000.78000.80000.80001,011,700
Jul 19, 20220.74000.74000.71000.72000.720089,400
Jul 18, 20220.75000.76000.73000.74000.740044,400
Jul 15, 20220.73000.77000.73000.76000.760072,200
Jul 14, 20220.77000.77000.70000.73000.730086,800
Jul 13, 20220.78000.78000.70000.74000.7400141,800
Jul 12, 20220.77000.80000.77000.78000.780047,500
Jul 11, 20220.82000.82000.77000.79000.790046,400
Jul 08, 20220.80000.81000.80000.81000.810034,900
Jul 07, 20220.83000.83000.77000.81000.810072,700
Jul 06, 20220.80000.82000.77000.79000.790057,100
Jul 05, 20220.77000.80000.77000.78000.7800101,400
Jul 01, 20220.77000.80000.77000.78000.780041,000
Jun 30, 20220.84000.85000.77000.78000.7800135,100
Jun 29, 20220.87000.87000.82000.83000.830079,400
Jun 28, 20220.89000.89000.85000.85000.850070,100
Jun 27, 20220.85000.88000.84000.87000.8700120,000
Jun 24, 20220.85000.87000.83000.84000.840080,700
Jun 23, 20220.82000.84000.81000.83000.830064,000
Jun 22, 20220.82000.87000.81000.81000.8100347,000
Jun 21, 20220.81000.88000.81000.81000.8100135,000
Jun 17, 20220.80000.84000.80000.81000.810057,500
Jun 16, 20220.82000.87000.80000.82000.8200188,800
Jun 15, 20220.80000.88000.76000.82000.8200257,400
Jun 14, 20220.83000.85000.79000.79000.790090,700
Jun 13, 20220.88000.89000.81000.82000.8200234,300
Jun 10, 20220.89000.89000.86000.88000.8800116,000
Jun 09, 20220.90001.05000.87000.90000.90001,292,000
Jun 08, 20220.91000.92000.89000.90000.900056,400
Jun 07, 20220.90000.93000.86000.87000.8700175,500
Jun 06, 20220.92000.93000.90000.90000.900051,800
Jun 03, 20220.93000.93000.91000.93000.930049,300
Jun 02, 20220.92000.93000.90000.92000.9200138,000
Jun 01, 20220.92000.93000.90000.92000.9200104,100
May 31, 20220.91000.92000.89000.91000.9100123,800
May 27, 20220.92000.94000.90000.93000.930087,600
May 26, 20220.92000.96000.89000.92000.920080,100
May 25, 20220.94000.95000.89000.90000.9000118,300
May 24, 20220.98000.98000.93000.94000.940068,200
May 23, 20220.98001.02000.96001.00001.000066,600
May 20, 20220.98001.05000.96000.99000.9900432,000
May 19, 20220.89000.98000.89000.94000.9400109,800
May 18, 20220.95000.95000.83000.89000.8900169,000
May 17, 20220.95001.01000.93000.95000.9500236,500
May 16, 20221.01001.01000.95000.99000.990089,900
May 13, 20220.97001.02000.97000.99000.990098,900
May 12, 20220.99001.00000.92000.96000.9600244,900
May 11, 20221.05001.10000.97000.99000.9900202,500
May 10, 20221.04001.05000.98001.01001.010098,900
May 09, 20221.06001.06001.00001.03001.0300248,900
May 06, 20221.05001.10001.01001.07001.0700187,600
May 05, 20221.08001.11001.04001.05001.0500202,300
May 04, 20221.03001.10001.03001.08001.0800160,100
May 03, 20221.05001.08001.03001.06001.0600101,500
May 02, 20221.05001.09001.02001.05001.0500193,800
Apr 29, 20221.08001.08001.03001.05001.0500116,000
Apr 28, 20221.03001.05001.00001.05001.0500153,000
Apr 27, 20221.01001.03001.00001.02001.0200142,700
Apr 26, 20221.04001.04001.00001.03001.0300101,200
Apr 25, 20221.07001.07001.00001.04001.0400167,700
Apr 22, 20221.00001.02000.96001.02001.0200168,900
Apr 21, 20221.08001.08000.98001.00001.0000639,900
Apr 20, 20221.09001.09000.99001.01001.0100350,000
Apr 19, 20220.96001.14000.95001.12001.1200816,900
Apr 18, 20221.00001.00000.95000.97000.9700279,600
Apr 14, 20221.03001.04000.99001.01001.0100203,500
Apr 13, 20220.95001.09000.94001.03001.0300578,400
Apr 12, 20221.22001.25000.94000.95000.95003,179,600
Apr 11, 20221.18001.38001.02001.27001.270016,995,000
Apr 08, 20221.04001.08001.03001.08001.080099,100
Apr 07, 20221.09001.09001.00001.03001.0300111,500
Apr 06, 20221.08001.10000.99001.05001.0500255,400
Apr 05, 20221.07001.12001.07001.10001.100061,500
Apr 04, 20221.13001.13001.08001.12001.1200197,000
Apr 01, 20221.06001.07001.03001.06001.0600143,300
Mar 31, 20221.09001.10001.05001.06001.0600126,700
Mar 30, 20221.06001.08001.05001.08001.0800125,100
Mar 29, 20221.06001.07001.04001.05001.0500148,400
Mar 28, 20221.13001.13001.05001.08001.0800135,200
Mar 25, 20221.12001.16001.07001.11001.1100141,900
Mar 24, 20221.10001.17001.06001.10001.1000439,800
Mar 23, 20221.19001.19001.11001.14001.1400284,800
Mar 22, 20221.15001.20001.13001.18001.1800472,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...