AIB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	10.80	11.02	10.80	11.00	11.00	1.43%	5,804,227
Aug 20, 2026	10.59	10.88	10.57	10.85	10.85	2.12%	3,661,190
Aug 19, 2026	10.90	10.98	10.62	10.62	10.62	-2.25%	4,788,476
Aug 18, 2026	10.85	10.90	10.73	10.87	10.87	0.28%	3,557,107
Aug 17, 2026	10.80	10.93	10.79	10.84	10.84	0.79%	3,080,626
Aug 14, 2026	10.70	10.83	10.66	10.75	10.75	0.56%	2,551,554
Aug 13, 2026	10.70	10.85	10.65	10.69	10.69	0.57%	3,860,547
Aug 12, 2026	11.11	11.11	10.72	10.83	10.63	0.93%	2,940,951
Aug 11, 2026	10.73	10.82	10.65	10.73	10.53	-1.24%	4,321,078
Aug 10, 2026	10.91	11.02	10.84	10.86	10.66	-0.05%	2,837,885
Aug 7, 2026	10.99	11.09	10.87	10.87	10.67	-1.00%	5,742,659
Aug 6, 2026	10.74	10.99	10.74	10.98	10.78	1.81%	4,807,726
Aug 5, 2026	10.40	10.78	10.30	10.78	10.59	3.70%	3,975,410
Aug 4, 2026	10.58	10.59	10.11	10.40	10.21	-0.76%	5,467,484
Aug 3, 2026	10.39	10.53	10.28	10.48	10.29	2.15%	3,985,560