Aimco Pesticides Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	46.52	49.00	46.15	48.12	48.12	5.39%	33,826
Mar 4, 2026	47.88	47.88	42.90	45.66	45.66	-2.52%	6,038
Mar 2, 2026	49.94	51.55	46.65	46.84	46.84	-5.55%	5,349
Feb 27, 2026	49.89	49.94	48.00	49.59	49.59	4.33%	932
Feb 26, 2026	48.50	50.49	47.10	47.53	47.53	-2.48%	6,067
Feb 25, 2026	48.44	49.48	48.44	48.74	48.74	2.33%	5,362
Feb 24, 2026	52.00	52.29	45.55	47.63	47.63	-7.30%	13,553
Feb 23, 2026	52.99	52.99	51.00	51.38	51.38	-0.33%	4,659
Feb 20, 2026	52.10	53.98	51.00	51.55	51.55	-1.06%	3,035
Feb 19, 2026	55.05	55.30	50.10	52.10	52.10	-3.46%	9,132
Feb 18, 2026	52.90	55.50	51.10	53.97	53.97	2.12%	10,458
Feb 17, 2026	53.31	53.39	51.60	52.85	52.85	1.13%	3,461
Feb 16, 2026	56.80	56.80	51.70	52.26	52.26	-4.74%	4,315
Feb 13, 2026	56.54	56.55	50.00	54.86	54.86	-4.33%	18,723
Feb 12, 2026	59.06	61.00	57.10	57.34	57.34	-2.83%	2,375
Feb 11, 2026	61.33	61.33	58.25	59.01	59.01	-3.78%	1,313
Feb 10, 2026	62.50	62.85	59.01	61.33	61.33	-1.11%	2,300
Feb 9, 2026	60.38	63.00	60.38	62.02	62.02	2.72%	2,436
Feb 6, 2026	58.00	66.67	58.00	60.38	60.38	8.68%	16,056
Feb 5, 2026	57.26	58.94	54.48	55.56	55.56	-2.97%	753
Feb 4, 2026	55.02	59.59	53.12	57.26	57.26	0.65%	3,275
Feb 3, 2026	53.77	57.50	53.77	56.89	56.89	7.08%	6,583
Feb 2, 2026	54.75	55.99	52.52	53.13	53.13	-2.96%	3,111
Feb 1, 2026	54.37	55.99	53.06	54.75	54.75	0.70%	2,428
Jan 30, 2026	55.99	56.36	54.00	54.37	54.37	2.28%	2,949
Jan 29, 2026	57.11	57.11	52.00	53.16	53.16	-6.92%	9,319
Jan 28, 2026	60.67	60.67	57.11	57.11	57.11	-2.94%	857
Jan 27, 2026	57.95	60.70	56.50	58.84	58.84	3.43%	8,050
Jan 23, 2026	57.48	60.00	55.32	56.89	56.89	-3.00%	3,012
Jan 22, 2026	56.99	60.49	56.99	58.65	58.65	2.88%	2,402
Jan 21, 2026	57.10	58.99	57.00	57.01	57.01	-1.83%	4,643
Jan 20, 2026	57.49	65.00	55.78	58.07	58.07	2.89%	19,248
Jan 19, 2026	57.13	57.13	55.50	56.44	56.44	-1.21%	654
Jan 16, 2026	57.35	57.35	55.01	57.13	57.13	-0.44%	2,476
Jan 14, 2026	56.00	57.40	54.00	57.38	57.38	4.52%	3,174
Jan 13, 2026	53.76	56.64	53.76	54.90	54.90	2.62%	2,110
Jan 12, 2026	52.61	55.00	52.41	53.50	53.50	2.04%	4,548
Jan 9, 2026	54.54	54.99	52.10	52.43	52.43	-3.82%	1,639
Jan 8, 2026	55.13	55.13	54.05	54.51	54.51	-1.11%	1,366
Jan 7, 2026	55.10	56.39	55.10	55.12	55.12	0.20%	692
Jan 6, 2026	57.58	57.58	54.00	55.01	55.01	-2.55%	1,329
Jan 5, 2026	57.40	57.99	55.00	56.45	56.45	1.46%	1,544
Jan 2, 2026	55.89	56.00	55.00	55.64	55.64	1.33%	1,062
Jan 1, 2026	55.98	56.39	54.50	54.91	54.91	0.29%	1,891
Dec 31, 2025	54.06	55.83	54.00	54.75	54.75	2.03%	1,982
Dec 30, 2025	57.49	57.49	53.50	53.66	53.66	-4.88%	5,683
Dec 29, 2025	54.05	57.70	53.25	56.41	56.41	5.80%	1,292
Dec 26, 2025	54.16	55.00	52.26	53.32	53.32	-3.55%	2,351
Dec 24, 2025	55.10	56.90	55.10	55.28	55.28	-0.41%	2,055
Dec 23, 2025	56.50	62.99	55.35	55.51	55.51	0.89%	25,956