AIB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	9.65	9.72	9.61	9.66	9.66	0.15%	3,149,525
May 8, 2026	9.66	9.75	9.55	9.65	9.65	-1.65%	3,890,566
May 7, 2026	9.95	9.98	9.81	9.81	9.81	-0.26%	4,657,274
May 6, 2026	9.77	9.96	9.74	9.83	9.83	2.22%	5,231,770
May 5, 2026	9.90	9.90	9.62	9.62	9.62	-1.82%	11,035,700
Apr 30, 2026	9.52	9.80	9.52	9.80	9.80	0.82%	5,901,616
Apr 29, 2026	9.67	9.80	9.64	9.72	9.72	1.08%	3,922,058
Apr 28, 2026	9.51	9.65	9.48	9.61	9.61	2.23%	3,821,635
Apr 27, 2026	9.42	9.48	9.34	9.40	9.40	0.26%	4,370,184
Apr 24, 2026	9.32	9.39	9.27	9.38	9.38	-0.32%	3,997,841
Apr 23, 2026	9.57	9.57	9.34	9.41	9.41	-2.33%	5,786,655
Apr 22, 2026	9.81	9.85	9.56	9.63	9.63	-1.47%	5,120,421
Apr 21, 2026	9.86	9.93	9.76	9.78	9.78	-0.75%	6,243,725
Apr 20, 2026	9.71	9.86	9.71	9.85	9.85	-0.02%	3,452,421
Apr 17, 2026	9.78	10.00	9.77	9.85	9.85	1.11%	6,215,169
Apr 16, 2026	9.87	9.87	9.70	9.75	9.75	-1.16%	5,416,623
Apr 15, 2026	9.78	9.86	9.71	9.86	9.86	1.27%	3,478,552
Apr 14, 2026	9.66	9.74	9.60	9.74	9.74	1.61%	4,831,583
Apr 13, 2026	9.46	9.63	9.40	9.58	9.58	0.19%	4,770,355
Apr 10, 2026	9.46	9.58	9.44	9.56	9.56	1.08%	3,693,893
Apr 9, 2026	9.42	9.46	9.27	9.46	9.46	0.81%	3,811,012
Apr 8, 2026	9.28	9.52	9.27	9.39	9.39	4.78%	6,718,209
Apr 7, 2026	9.05	9.15	8.94	8.96	8.96	0.26%	4,692,656
Apr 2, 2026	8.89	9.03	8.83	8.94	8.94	-1.16%	5,301,207
Apr 1, 2026	9.27	9.33	8.94	9.04	9.04	0.28%	11,725,870
Mar 31, 2026	8.30	9.04	8.30	9.02	9.02	3.98%	8,477,382
Mar 30, 2026	8.53	8.67	8.47	8.67	8.67	1.17%	4,974,300
Mar 27, 2026	8.64	8.67	8.49	8.57	8.57	-0.41%	4,962,646
Mar 26, 2026	8.81	8.90	8.57	8.61	8.61	-2.30%	7,219,012
Mar 25, 2026	9.29	9.43	9.23	9.27	8.81	1.42%	6,327,071
Mar 24, 2026	9.09	9.25	9.05	9.14	8.68	0.27%	5,111,345