AIB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	22.27	22.43	22.10	22.19	22.19	-3.56%	67,497
Feb 9, 2026	22.48	23.02	22.48	23.01	23.01	2.91%	48,729
Feb 6, 2026	22.40	22.70	22.21	22.36	22.36	1.59%	63,061
Feb 5, 2026	22.40	22.40	21.86	22.01	22.01	-4.51%	83,313
Feb 4, 2026	23.32	23.45	22.91	23.05	23.05	-	41,768
Feb 3, 2026	22.95	23.22	22.90	23.05	23.05	0.39%	46,719
Feb 2, 2026	22.73	23.16	22.73	22.96	22.96	2.68%	35,896
Jan 30, 2026	23.16	23.16	22.24	22.36	22.36	0.90%	38,862
Jan 29, 2026	22.23	22.33	21.86	22.16	22.16	0.41%	34,870
Jan 28, 2026	22.16	22.25	21.75	22.07	22.07	-2.43%	77,654
Jan 27, 2026	22.45	23.04	22.45	22.62	22.62	2.49%	61,635
Jan 26, 2026	21.96	22.14	21.91	22.07	22.07	2.27%	32,723
Jan 23, 2026	21.72	21.72	21.47	21.58	21.58	-1.42%	53,871
Jan 22, 2026	21.76	21.93	21.67	21.89	21.89	1.62%	30,924
Jan 21, 2026	21.34	21.76	21.29	21.54	21.54	-0.55%	77,357
Jan 20, 2026	21.51	22.01	21.51	21.66	21.66	-1.10%	96,534
Jan 16, 2026	21.86	22.14	21.82	21.90	21.90	0.50%	33,522
Jan 15, 2026	21.82	22.20	21.73	21.79	21.79	-0.59%	50,307
Jan 14, 2026	22.08	22.30	21.88	21.92	21.92	-0.27%	45,116
Jan 13, 2026	22.02	22.44	21.97	21.98	21.98	-0.45%	35,313
Jan 12, 2026	22.04	22.23	21.96	22.08	22.08	1.24%	53,293
Jan 9, 2026	21.73	22.13	21.72	21.81	21.81	0.37%	30,993
Jan 8, 2026	21.40	21.78	21.40	21.73	21.73	1.92%	16,452
Jan 7, 2026	21.26	21.61	21.19	21.32	21.32	-2.60%	51,003
Jan 6, 2026	21.94	22.02	21.78	21.89	21.89	-0.61%	34,919
Jan 5, 2026	21.81	22.26	21.81	22.02	22.02	0.66%	29,922
Jan 2, 2026	21.74	22.01	21.54	21.88	21.88	1.30%	47,743
Dec 31, 2025	22.47	22.47	21.36	21.60	21.60	-0.51%	19,049
Dec 30, 2025	21.65	21.80	21.65	21.71	21.71	-	55,791
Dec 29, 2025	21.58	22.05	21.58	21.71	21.71	0.23%	31,189
Dec 26, 2025	22.36	22.36	21.56	21.66	21.66	-	30,159
Dec 24, 2025	21.85	22.46	21.23	21.66	21.66	-0.51%	13,579
Dec 23, 2025	21.58	21.91	21.52	21.77	21.77	0.44%	22,402
Dec 22, 2025	21.55	22.04	21.55	21.68	21.68	-0.07%	23,555
Dec 19, 2025	21.85	21.85	21.62	21.69	21.69	0.37%	35,601
Dec 18, 2025	21.39	21.61	21.31	21.61	21.61	1.08%	41,531
Dec 17, 2025	21.08	21.44	21.08	21.38	21.38	0.94%	21,823
Dec 16, 2025	21.21	21.48	21.16	21.18	21.18	-1.49%	43,498
Dec 15, 2025	21.17	21.50	21.13	21.50	21.50	3.61%	21,216
Dec 12, 2025	20.84	21.08	20.64	20.75	20.75	-1.43%	47,013
Dec 11, 2025	21.05	21.25	20.95	21.05	21.05	1.06%	25,604
Dec 10, 2025	20.48	20.94	20.48	20.83	20.83	1.07%	19,320
Dec 9, 2025	20.62	20.78	20.51	20.61	20.61	0.69%	30,840
Dec 8, 2025	20.29	20.65	20.23	20.47	20.47	0.78%	23,244
Dec 5, 2025	20.52	20.54	20.18	20.31	20.31	-2.59%	60,419
Dec 4, 2025	20.57	20.87	20.52	20.85	20.85	0.87%	35,562
Dec 3, 2025	20.72	20.72	20.59	20.67	20.67	-0.48%	46,019
Dec 2, 2025	20.71	21.05	20.57	20.77	20.77	0.39%	37,821
Dec 1, 2025	21.39	21.39	20.63	20.69	20.69	0.58%	42,971
Nov 28, 2025	20.39	20.57	20.36	20.57	20.57	1.83%	13,028