AIB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.04	11.05	10.84	10.90	10.90	-2.15%	6,031,291
Oct 29, 2026	11.19	11.28	11.10	11.14	11.14	-0.93%	3,262,679
Oct 28, 2026	11.21	11.30	11.13	11.25	11.25	1.58%	3,219,162
Oct 27, 2026	10.91	11.15	10.85	11.07	11.07	1.05%	3,753,270
Oct 26, 2026	10.97	11.10	10.87	10.96	10.96	1.34%	3,401,782
Oct 23, 2026	10.73	10.83	10.65	10.81	10.81	1.65%	3,281,507
Oct 22, 2026	11.07	11.07	10.64	10.64	10.64	-4.58%	4,576,138
Oct 21, 2026	10.89	11.16	10.86	11.15	11.15	2.25%	5,076,981
Oct 20, 2026	10.85	10.93	10.64	10.90	10.90	0.55%	3,619,667
Oct 19, 2026	10.90	10.94	10.79	10.84	10.84	-1.00%	2,918,896
Oct 16, 2026	10.92	10.98	10.85	10.95	10.95	1.25%	4,182,942
Oct 15, 2026	10.89	10.97	10.77	10.82	10.82	-0.78%	4,999,901
Oct 14, 2026	10.95	11.02	10.84	10.90	10.90	-0.46%	5,076,663
Oct 13, 2026	10.91	11.00	10.85	10.95	10.95	0.69%	5,378,631
Oct 12, 2026	10.80	10.88	10.74	10.88	10.88	1.68%	7,550,516
Oct 9, 2026	11.07	11.07	10.63	10.70	10.70	-1.88%	4,765,050
Oct 8, 2026	11.27	11.30	10.90	10.90	10.90	-3.63%	10,221,830
Oct 7, 2026	11.19	11.39	11.07	11.31	11.31	-0.62%	7,556,031
Oct 6, 2026	11.41	11.53	11.32	11.38	11.38	0.75%	3,588,220
Oct 5, 2026	11.07	11.37	11.00	11.30	11.30	2.22%	3,227,569
Oct 2, 2026	11.15	11.17	10.86	11.05	11.05	-0.45%	4,180,624
Oct 1, 2026	11.51	11.51	11.10	11.10	11.10	-3.73%	4,802,348
Sep 30, 2026	11.66	11.72	11.53	11.53	11.53	-0.65%	5,748,315
Sep 29, 2026	11.62	11.67	11.52	11.61	11.61	-0.39%	3,017,093
Sep 28, 2026	11.77	11.85	11.58	11.65	11.65	-0.43%	3,410,495
Sep 25, 2026	11.70	11.74	11.61	11.70	11.70	1.56%	2,273,865
Sep 24, 2026	11.62	11.71	11.52	11.52	11.52	-0.90%	2,900,248
Sep 23, 2026	11.69	11.69	11.36	11.63	11.63	0.09%	3,246,531
Sep 22, 2026	11.65	11.79	11.53	11.62	11.62	-0.51%	3,399,888
Sep 21, 2026	11.72	11.77	11.56	11.68	11.68	0.13%	2,747,913
Sep 18, 2026	11.74	11.74	11.58	11.66	11.66	-0.38%	14,379,914
Sep 17, 2026	11.74	11.84	11.63	11.71	11.71	0.34%	4,326,355
Sep 16, 2026	11.41	11.74	11.37	11.67	11.67	2.96%	4,345,973
Sep 15, 2026	11.55	11.55	11.31	11.33	11.33	-2.16%	7,542,638
Sep 14, 2026	11.66	11.75	11.53	11.58	11.58	-0.56%	4,413,796
Sep 11, 2026	11.50	11.68	11.49	11.65	11.65	1.66%	4,893,002
Sep 10, 2026	11.34	11.52	11.28	11.46	11.46	0.93%	4,323,600
Sep 9, 2026	11.40	11.43	11.13	11.35	11.35	-0.92%	6,866,580
Sep 8, 2026	11.42	11.52	11.38	11.46	11.46	0.48%	2,196,969
Sep 7, 2026	11.53	11.54	11.40	11.40	11.40	-0.57%	1,607,013
Sep 4, 2026	11.25	11.49	11.22	11.47	11.47	0.92%	3,020,658
Sep 3, 2026	11.09	11.36	11.09	11.36	11.36	2.67%	3,843,695
Sep 2, 2026	10.94	11.15	10.94	11.07	11.07	1.56%	4,768,570
Sep 1, 2026	10.99	11.04	10.88	10.90	10.90	-0.64%	4,585,297
Aug 31, 2026	10.90	11.00	10.83	10.97	10.97	1.29%	3,612,354
Aug 28, 2026	10.93	10.95	10.77	10.83	10.83	0.32%	2,606,026
Aug 27, 2026	11.04	11.04	10.78	10.79	10.79	-1.78%	3,315,381
Aug 26, 2026	11.06	11.11	10.99	10.99	10.99	-0.63%	3,094,823
Aug 25, 2026	11.09	11.11	10.99	11.06	11.06	0.36%	3,624,035
Aug 24, 2026	10.97	11.04	10.89	11.02	11.02	0.14%	4,012,813