AIB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	15.03	15.21	14.59	14.66	14.66	-1.15%	31,529
May 14, 2025	14.65	15.29	14.65	14.83	14.83	2.56%	86,549
May 13, 2025	15.20	15.20	14.39	14.46	14.46	-0.55%	48,936
May 12, 2025	15.16	15.16	14.40	14.54	14.54	3.41%	931,338
May 9, 2025	14.14	14.35	14.00	14.06	14.06	0.07%	20,080
May 8, 2025	14.18	14.45	13.96	14.05	14.05	-0.07%	30,579
May 7, 2025	14.00	14.16	13.92	14.06	14.06	2.63%	165,963
May 6, 2025	13.55	14.30	13.55	13.70	13.70	0.59%	23,457
May 5, 2025	12.55	13.70	12.55	13.62	13.62	0.22%	57,787
May 2, 2025	13.58	14.08	13.41	13.59	13.59	0.67%	22,449
May 1, 2025	14.07	14.07	13.09	13.50	13.50	-	40,368
Apr 30, 2025	13.44	13.58	13.28	13.50	13.50	-0.44%	102,276
Apr 29, 2025	13.49	13.94	13.45	13.56	13.56	1.54%	61,320
Apr 28, 2025	13.19	13.70	13.19	13.36	13.36	2.73%	25,358
Apr 25, 2025	13.20	13.49	12.85	13.00	13.00	0.62%	32,330
Apr 24, 2025	13.19	13.59	12.85	12.92	12.92	-2.93%	23,945
Apr 23, 2025	13.41	13.93	13.15	13.31	13.31	4.97%	50,510
Apr 22, 2025	12.53	13.26	12.53	12.68	12.68	3.76%	146,427
Apr 21, 2025	12.48	12.85	12.09	12.22	12.22	-1.45%	57,625
Apr 17, 2025	12.45	13.00	12.32	12.40	12.40	-3.88%	404,303
Apr 16, 2025	12.84	13.48	12.77	12.90	12.90	-0.46%	566,070
Apr 15, 2025	12.99	13.56	12.88	12.96	12.96	1.33%	51,151
Apr 14, 2025	12.95	12.95	12.61	12.79	12.79	3.56%	342,214
Apr 11, 2025	12.14	12.39	12.05	12.35	12.35	2.92%	695,668
Apr 10, 2025	12.08	12.09	11.69	12.00	12.00	-3.30%	233,495
Apr 9, 2025	11.53	12.86	11.19	12.41	12.41	5.62%	395,156
Apr 8, 2025	11.91	12.07	11.35	11.75	11.75	2.17%	64,360
Apr 7, 2025	11.11	11.89	11.11	11.50	11.50	0.61%	135,240
Apr 4, 2025	11.79	11.85	11.40	11.43	11.43	-15.77%	362,188
Apr 3, 2025	13.03	13.57	12.94	13.57	13.57	1.72%	303,210
Apr 2, 2025	13.02	13.34	13.00	13.34	13.34	1.37%	27,732
Apr 1, 2025	13.18	13.37	13.08	13.16	13.16	0.69%	476,314
Mar 31, 2025	12.64	13.07	12.62	13.07	13.07	0.38%	26,973
Mar 28, 2025	13.50	13.50	12.73	13.02	13.02	-5.31%	30,940
Mar 27, 2025	13.83	13.95	13.40	13.75	12.95	-0.65%	26,751
Mar 26, 2025	13.89	14.16	13.52	13.84	13.04	2.14%	30,841
Mar 25, 2025	14.24	14.31	13.34	13.55	12.76	-4.98%	336,187
Mar 24, 2025	14.22	14.27	13.93	14.26	13.43	-0.63%	22,145
Mar 21, 2025	14.25	14.63	14.24	14.35	13.52	0.99%	23,643
Mar 20, 2025	14.00	14.32	13.98	14.21	13.39	-4.37%	139,277
Mar 19, 2025	14.71	14.86	14.62	14.86	14.00	0.20%	100,690
Mar 18, 2025	14.72	14.95	14.68	14.83	13.97	0.28%	215,008
Mar 17, 2025	14.59	14.86	14.55	14.79	13.93	-0.34%	332,232
Mar 14, 2025	14.56	14.84	14.48	14.84	13.98	2.77%	331,067
Mar 13, 2025	15.01	15.01	14.17	14.44	13.60	-2.83%	84,956
Mar 12, 2025	14.92	14.98	14.62	14.86	14.00	-1.59%	49,850
Mar 11, 2025	14.60	15.10	14.46	15.10	14.22	0.60%	129,645
Mar 10, 2025	14.90	15.18	14.81	15.01	14.14	-2.28%	90,000
Mar 7, 2025	15.14	15.36	14.93	15.36	14.47	2.95%	28,911
Mar 6, 2025	15.09	15.27	14.88	14.92	14.06	-2.71%	116,922