AIB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2025	14.22	14.27	13.93	14.26	14.26	-0.63%	22,145
Mar 21, 2025	14.25	14.63	14.24	14.35	14.35	0.99%	23,643
Mar 20, 2025	14.00	14.32	13.98	14.21	14.21	-4.37%	139,277
Mar 19, 2025	14.71	14.86	14.62	14.86	14.86	0.20%	100,690
Mar 18, 2025	14.72	14.95	14.68	14.83	14.83	0.28%	215,008
Mar 17, 2025	14.59	14.86	14.55	14.79	14.79	-0.34%	332,232
Mar 14, 2025	14.56	14.84	14.48	14.84	14.84	2.77%	331,067
Mar 13, 2025	15.01	15.01	14.17	14.44	14.44	-2.83%	84,956
Mar 12, 2025	14.92	14.98	14.62	14.86	14.86	-1.59%	49,850
Mar 11, 2025	14.60	15.10	14.46	15.10	15.10	0.60%	129,645
Mar 10, 2025	14.90	15.18	14.81	15.01	15.01	-2.28%	90,000
Mar 7, 2025	15.14	15.36	14.93	15.36	15.36	2.95%	28,911
Mar 6, 2025	15.09	15.27	14.88	14.92	14.92	-2.71%	116,922
Mar 5, 2025	14.80	15.35	14.80	15.34	15.34	10.72%	122,374
Mar 4, 2025	13.82	14.14	13.67	13.85	13.85	-3.01%	163,462
Mar 3, 2025	14.28	14.74	14.07	14.28	14.28	2.59%	44,730
Feb 28, 2025	13.75	14.01	13.73	13.92	13.92	2.35%	85,597
Feb 27, 2025	13.57	13.65	13.50	13.60	13.60	0.37%	89,543
Feb 26, 2025	13.70	13.78	13.55	13.55	13.55	-1.02%	350,508
Feb 25, 2025	13.58	13.70	13.47	13.69	13.69	2.47%	97,939
Feb 24, 2025	13.29	13.48	13.23	13.36	13.36	0.75%	91,558
Feb 21, 2025	13.18	13.33	13.10	13.26	13.26	1.11%	31,425
Feb 20, 2025	12.91	13.19	12.91	13.12	13.12	1.43%	23,625
Feb 19, 2025	12.87	12.93	12.81	12.93	12.93	-1.75%	375,212
Feb 18, 2025	12.98	13.16	12.98	13.16	13.16	2.25%	56,016
Feb 14, 2025	12.77	12.89	12.74	12.87	12.87	3.29%	105,497
Feb 13, 2025	12.42	12.77	12.42	12.46	12.46	-1.11%	62,776
Feb 12, 2025	12.37	12.61	12.32	12.60	12.60	1.20%	39,925
Feb 11, 2025	12.26	12.49	12.21	12.45	12.45	1.97%	22,018
Feb 10, 2025	12.15	12.37	12.11	12.21	12.21	0.08%	86,713
Feb 7, 2025	12.34	12.44	12.18	12.20	12.20	-0.65%	35,218
Feb 6, 2025	12.10	12.30	12.08	12.28	12.28	2.08%	29,530
Feb 5, 2025	11.84	12.04	11.76	12.03	12.03	0.84%	41,198
Feb 4, 2025	11.71	11.97	11.70	11.93	11.93	3.65%	31,668
Feb 3, 2025	11.28	11.69	11.08	11.51	11.51	-2.79%	232,366
Jan 31, 2025	11.82	12.06	11.65	11.84	11.84	-1.33%	56,875
Jan 30, 2025	12.01	12.39	11.86	12.00	12.00	0.59%	58,317
Jan 29, 2025	11.72	11.98	11.72	11.93	11.93	1.02%	304,244
Jan 28, 2025	11.84	12.06	11.58	11.81	11.81	-1.34%	25,193
Jan 27, 2025	12.01	12.11	11.66	11.97	11.97	-1.72%	149,627
Jan 24, 2025	11.96	12.21	11.94	12.18	12.18	2.53%	76,906
Jan 23, 2025	11.51	11.89	11.47	11.88	11.88	4.58%	262,654
Jan 22, 2025	11.50	11.67	11.36	11.36	11.36	-2.66%	155,598
Jan 21, 2025	11.92	11.92	11.31	11.67	11.67	3.27%	171,678
Jan 17, 2025	11.14	11.45	11.14	11.30	11.30	-0.53%	168,425
Jan 16, 2025	11.19	11.42	11.14	11.36	11.36	0.44%	387,780
Jan 15, 2025	11.50	11.52	11.25	11.31	11.31	-2.92%	333,356
Jan 14, 2025	11.52	11.65	11.46	11.65	11.65	0.95%	326,229
Jan 13, 2025	11.18	11.54	11.16	11.54	11.54	1.32%	203,441
Jan 10, 2025	11.16	11.48	11.16	11.39	11.39	-1.21%	255,257