AIB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	10.37	10.38	10.25	10.35	-	0.88%	295,295
Jul 17, 2026	10.45	10.45	10.23	10.26	10.26	-1.82%	3,469,550
Jul 16, 2026	10.52	10.52	10.37	10.45	10.45	-0.57%	3,198,060
Jul 15, 2026	10.55	10.56	10.43	10.51	10.51	0.48%	4,603,986
Jul 14, 2026	10.39	10.51	10.31	10.46	10.46	0.29%	3,317,304
Jul 13, 2026	10.40	10.48	10.37	10.43	10.43	0.05%	1,994,005
Jul 10, 2026	10.40	10.49	10.35	10.43	10.43	0.34%	3,347,432
Jul 9, 2026	10.39	10.51	10.35	10.39	10.39	0.58%	9,945,858
Jul 8, 2026	10.15	10.38	10.10	10.33	10.33	0.19%	7,495,767
Jul 7, 2026	10.33	10.39	10.17	10.31	10.31	0.15%	4,503,261
Jul 6, 2026	10.37	10.38	10.21	10.30	10.30	-0.53%	12,746,714
Jul 3, 2026	10.26	10.35	10.15	10.35	10.35	1.52%	3,781,685
Jul 2, 2026	10.20	10.32	10.17	10.20	10.20	-0.34%	4,546,023
Jul 1, 2026	10.39	10.40	10.09	10.23	10.23	-0.44%	5,298,688
Jun 30, 2026	10.52	10.52	10.28	10.28	10.28	-1.11%	5,748,555
Jun 29, 2026	10.43	10.47	10.36	10.39	10.39	-0.62%	3,834,907
Jun 26, 2026	10.46	10.52	10.37	10.46	10.46	-0.76%	2,459,786
Jun 25, 2026	10.35	10.54	10.29	10.54	10.54	1.49%	6,104,515
Jun 24, 2026	10.64	10.64	10.31	10.38	10.38	-2.03%	6,305,668
Jun 23, 2026	10.46	10.72	10.46	10.60	10.60	-1.21%	5,429,845
Jun 22, 2026	10.72	10.75	10.65	10.73	10.73	0.56%	4,051,310
Jun 19, 2026	10.61	10.67	10.53	10.67	10.67	0.76%	13,415,910
Jun 18, 2026	10.70	10.72	10.54	10.59	10.59	-0.24%	6,992,686
Jun 17, 2026	10.25	10.63	10.25	10.61	10.61	2.07%	7,194,109
Jun 16, 2026	10.30	10.42	10.30	10.40	10.40	1.46%	8,184,448
Jun 15, 2026	10.47	10.50	10.19	10.25	10.25	-1.06%	4,497,630
Jun 12, 2026	10.24	10.38	10.15	10.36	10.36	2.73%	4,115,472
Jun 11, 2026	10.05	10.17	10.00	10.08	10.08	1.41%	3,547,024
Jun 10, 2026	9.98	10.05	9.79	9.94	9.94	0.04%	3,239,217
Jun 9, 2026	9.99	10.26	9.93	9.94	9.94	-0.69%	3,866,690
Jun 8, 2026	10.02	10.20	9.98	10.01	10.01	-1.09%	3,681,630
Jun 5, 2026	10.25	10.28	10.12	10.12	10.12	-0.83%	4,094,655
Jun 4, 2026	10.10	10.23	10.03	10.20	10.20	1.14%	2,908,174
Jun 3, 2026	10.15	10.22	10.06	10.09	10.09	-1.03%	3,462,532
Jun 2, 2026	10.16	10.21	10.10	10.19	10.19	1.24%	2,683,739
Jun 1, 2026	9.85	10.13	9.85	10.07	10.07	-0.35%	3,488,442
May 29, 2026	9.99	10.19	9.98	10.10	10.10	1.57%	15,329,300
May 28, 2026	9.97	10.05	9.93	9.94	9.94	-0.42%	4,084,211
May 27, 2026	10.25	10.27	9.99	9.99	9.99	-1.86%	4,988,782
May 26, 2026	10.35	10.35	10.18	10.18	10.18	-1.26%	4,705,399
May 25, 2026	10.25	10.35	10.20	10.31	10.31	1.78%	1,730,914
May 22, 2026	9.99	10.18	9.95	10.13	10.13	1.33%	3,903,600
May 21, 2026	9.77	9.99	9.77	9.99	9.99	2.17%	10,517,428
May 20, 2026	9.82	9.88	9.74	9.78	9.78	-0.51%	10,044,507
May 19, 2026	9.73	9.89	9.72	9.83	9.83	1.05%	4,673,890
May 18, 2026	9.60	9.77	9.55	9.73	9.73	0.95%	3,998,162
May 15, 2026	9.56	9.67	9.52	9.64	9.64	-0.35%	7,294,233
May 14, 2026	9.76	9.76	9.64	9.67	9.67	0.10%	3,564,377
May 13, 2026	9.70	9.70	9.50	9.66	9.66	1.02%	3,968,025
May 12, 2026	9.52	9.62	9.49	9.56	9.56	-1.01%	3,433,780