Aimco Pesticides Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	58.70	58.70	57.00	57.17	57.17	-3.07%	586
May 25, 2026	62.90	62.90	57.22	58.98	58.98	0.60%	1,107
May 22, 2026	61.50	61.50	55.32	58.63	58.63	3.92%	1,460
May 21, 2026	59.75	61.90	56.00	56.42	56.42	-4.95%	7,577
May 20, 2026	57.98	62.80	53.70	59.36	59.36	10.73%	8,503
May 19, 2026	54.30	55.00	53.02	53.61	53.61	-3.73%	1,482
May 18, 2026	58.39	58.40	55.01	55.69	55.69	-4.72%	2,474
May 15, 2026	52.70	59.00	51.10	58.45	58.45	7.78%	25,554
May 14, 2026	57.12	57.12	53.99	54.23	54.23	-3.16%	1,755
May 13, 2026	54.49	56.89	53.00	56.00	56.00	1.82%	7,148
May 12, 2026	53.21	55.01	51.40	55.00	55.00	3.34%	5,571
May 11, 2026	53.45	56.60	53.00	53.22	53.22	0.06%	6,484
May 8, 2026	52.40	55.49	52.00	53.19	53.19	-4.30%	4,278
May 7, 2026	57.99	57.99	53.10	55.58	55.58	2.04%	1,186
May 6, 2026	50.10	55.99	49.96	54.47	54.47	8.83%	9,156
May 5, 2026	50.21	51.55	49.41	50.05	50.05	-2.07%	2,875
May 4, 2026	52.84	55.75	51.10	51.11	51.11	-3.05%	2,498
Apr 30, 2026	54.99	54.99	52.00	52.72	52.72	1.17%	357
Apr 29, 2026	55.27	55.27	51.50	52.11	52.11	-5.25%	1,865
Apr 28, 2026	53.51	56.00	53.00	55.00	55.00	2.80%	799
Apr 27, 2026	50.30	55.90	50.30	53.50	53.50	-0.76%	469
Apr 24, 2026	51.11	55.69	51.00	53.91	53.91	1.53%	2,447
Apr 23, 2026	54.00	54.00	53.04	53.10	53.10	0.11%	766
Apr 22, 2026	52.10	53.99	51.05	53.04	53.04	1.59%	1,520
Apr 21, 2026	51.90	54.89	51.86	52.21	52.21	4.99%	7,704
Apr 20, 2026	52.01	52.01	48.10	49.73	49.73	-4.22%	4,107
Apr 17, 2026	51.01	52.70	50.35	51.92	51.92	2.35%	2,113
Apr 16, 2026	50.00	52.00	49.10	50.73	50.73	3.76%	2,148
Apr 15, 2026	49.91	50.01	48.00	48.89	48.89	-2.04%	2,501
Apr 13, 2026	46.99	49.91	46.49	49.91	49.91	4.52%	1,031
Apr 10, 2026	47.99	49.00	47.12	47.75	47.75	6.68%	3,900
Apr 9, 2026	48.90	48.90	43.00	44.76	44.76	-2.82%	3,889
Apr 8, 2026	43.00	47.95	43.00	46.06	46.06	4.92%	6,364
Apr 7, 2026	43.40	43.90	43.40	43.90	43.90	5.76%	1,656
Apr 6, 2026	41.00	43.00	41.00	41.51	41.51	2.39%	712
Apr 2, 2026	40.75	40.89	39.84	40.54	40.54	1.76%	1,229
Apr 1, 2026	37.99	40.00	37.99	39.84	39.84	10.64%	2,078
Mar 30, 2026	39.90	40.00	36.00	36.01	36.01	-7.90%	11,729
Mar 27, 2026	41.05	41.05	39.05	39.10	39.10	-3.98%	86,351
Mar 25, 2026	42.79	42.80	40.45	40.72	40.72	0.92%	7,453
Mar 24, 2026	45.48	45.48	40.00	40.35	40.35	-0.42%	43,978
Mar 23, 2026	43.11	43.97	40.00	40.52	40.52	-6.01%	5,029
Mar 20, 2026	44.07	44.07	43.00	43.11	43.11	-2.18%	38,996
Mar 19, 2026	43.00	44.78	41.89	44.07	44.07	2.49%	3,393
Mar 18, 2026	40.25	44.50	40.25	43.00	43.00	2.67%	23,863
Mar 17, 2026	43.25	43.25	40.00	41.88	41.88	2.90%	7,042
Mar 16, 2026	44.59	44.59	40.00	40.70	40.70	-8.52%	11,610
Mar 13, 2026	46.18	46.60	44.00	44.49	44.49	-4.83%	8,017
Mar 12, 2026	49.86	49.90	46.40	46.75	46.75	-0.85%	3,012
Mar 11, 2026	48.00	51.95	46.75	47.15	47.15	-2.46%	6,398