AIB Group plc (AIBGY)
OTCMKTS · Delayed Price · Currency is USD
26.32
+0.58 (2.25%)
Sep 3, 2026, 3:59 PM EST
AIBGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 25.99 | 26.41 | 25.99 | 26.37 | 26.37 | 2.43% | 62,903 |
| Sep 2, 2026 | 25.60 | 25.85 | 25.49 | 25.74 | 25.74 | 2.06% | 89,966 |
| Sep 1, 2026 | 25.36 | 25.51 | 25.13 | 25.22 | 25.22 | -0.90% | 46,884 |
| Aug 31, 2026 | 25.49 | 25.61 | 25.41 | 25.45 | 25.45 | 1.60% | 78,633 |
| Aug 28, 2026 | 25.18 | 25.20 | 24.91 | 25.05 | 25.05 | -0.71% | 195,544 |
| Aug 27, 2026 | 26.09 | 26.09 | 25.11 | 25.23 | 25.23 | -1.48% | 61,720 |
| Aug 26, 2026 | 25.80 | 25.88 | 25.53 | 25.61 | 25.61 | -1.04% | 47,334 |
| Aug 25, 2026 | 25.71 | 25.91 | 25.61 | 25.88 | 25.88 | 0.50% | 42,919 |
| Aug 24, 2026 | 25.43 | 25.86 | 25.43 | 25.75 | 25.75 | 0.16% | 168,817 |
| Aug 21, 2026 | 25.70 | 25.76 | 25.54 | 25.71 | 25.71 | 1.99% | 32,564 |
| Aug 20, 2026 | 25.19 | 25.39 | 25.11 | 25.21 | 25.21 | 1.65% | 39,187 |
| Aug 19, 2026 | 25.35 | 25.35 | 24.77 | 24.80 | 24.80 | -1.35% | 66,997 |
| Aug 18, 2026 | 25.15 | 25.44 | 25.08 | 25.14 | 25.14 | -0.08% | 133,302 |
| Aug 17, 2026 | 25.84 | 25.84 | 25.08 | 25.16 | 25.16 | 0.48% | 297,635 |
| Aug 14, 2026 | 24.90 | 25.22 | 24.87 | 25.04 | 25.04 | 0.03% | 146,377 |
| Aug 13, 2026 | 25.30 | 25.50 | 24.89 | 25.30 | 25.03 | 1.26% | 211,491 |
| Aug 12, 2026 | 24.76 | 25.05 | 24.76 | 24.99 | 24.72 | 0.99% | 144,060 |
| Aug 11, 2026 | 24.67 | 24.84 | 24.67 | 24.74 | 24.48 | -1.55% | 23,384 |
| Aug 10, 2026 | 25.26 | 25.35 | 25.00 | 25.13 | 24.86 | -0.08% | 27,167 |
| Aug 7, 2026 | 25.06 | 25.32 | 24.79 | 25.15 | 24.88 | 0.02% | 52,882 |
| Aug 6, 2026 | 25.06 | 25.30 | 25.05 | 25.15 | 24.88 | 2.01% | 30,032 |
| Aug 5, 2026 | 24.58 | 24.82 | 24.55 | 24.65 | 24.39 | 1.82% | 25,800 |
| Aug 4, 2026 | 23.57 | 24.21 | 23.57 | 24.21 | 23.95 | 0.20% | 25,931 |
| Aug 3, 2026 | 24.14 | 24.18 | 24.00 | 24.16 | 23.91 | 1.56% | 23,217 |
| Jul 31, 2026 | 23.74 | 23.89 | 23.47 | 23.79 | 23.54 | 0.04% | 65,733 |
| Jul 30, 2026 | 23.74 | 24.00 | 23.59 | 23.78 | 23.53 | -1.45% | 81,786 |
| Jul 29, 2026 | 24.04 | 24.40 | 23.99 | 24.13 | 23.88 | -1.47% | 28,079 |
| Jul 28, 2026 | 24.59 | 24.59 | 24.38 | 24.49 | 24.23 | -1.09% | 34,525 |
| Jul 27, 2026 | 26.11 | 26.11 | 24.70 | 24.76 | 24.50 | 0.90% | 60,817 |
| Jul 24, 2026 | 24.55 | 24.90 | 24.48 | 24.54 | 24.28 | 1.91% | 27,483 |
| Jul 23, 2026 | 24.24 | 24.35 | 24.08 | 24.08 | 23.83 | -2.42% | 33,291 |
| Jul 22, 2026 | 24.82 | 24.85 | 24.62 | 24.68 | 24.42 | -0.49% | 54,049 |
| Jul 21, 2026 | 24.40 | 24.86 | 24.36 | 24.80 | 24.54 | 5.58% | 68,329 |
| Jul 20, 2026 | 23.54 | 23.69 | 23.49 | 23.49 | 23.24 | -0.04% | 66,141 |
| Jul 17, 2026 | 23.27 | 23.65 | 23.27 | 23.50 | 23.25 | -1.67% | 66,101 |
| Jul 16, 2026 | 23.90 | 23.99 | 23.79 | 23.90 | 23.65 | -0.38% | 31,169 |
| Jul 15, 2026 | 23.94 | 24.10 | 23.94 | 23.99 | 23.74 | 0.88% | 30,423 |
| Jul 14, 2026 | 23.88 | 24.09 | 23.77 | 23.78 | 23.53 | 0.93% | 46,722 |
| Jul 13, 2026 | 23.83 | 23.88 | 23.50 | 23.56 | 23.31 | -0.72% | 27,865 |
| Jul 10, 2026 | 23.84 | 23.90 | 23.73 | 23.73 | 23.48 | -1.51% | 28,879 |
| Jul 9, 2026 | 23.85 | 24.10 | 23.65 | 24.10 | 23.84 | 1.97% | 27,084 |
| Jul 8, 2026 | 23.57 | 23.78 | 23.28 | 23.63 | 23.38 | 1.94% | 32,544 |
| Jul 7, 2026 | 23.53 | 23.67 | 23.04 | 23.18 | 22.94 | -1.82% | 45,017 |
| Jul 6, 2026 | 23.40 | 23.86 | 23.38 | 23.61 | 23.36 | 1.46% | 64,351 |
| Jul 2, 2026 | 23.53 | 23.85 | 23.19 | 23.27 | 23.02 | -0.68% | 37,046 |
| Jul 1, 2026 | 23.16 | 23.59 | 23.09 | 23.43 | 23.18 | -0.80% | 100,894 |
| Jun 30, 2026 | 23.68 | 24.00 | 23.54 | 23.62 | 23.37 | -1.05% | 356,643 |
| Jun 29, 2026 | 23.51 | 23.95 | 23.51 | 23.87 | 23.62 | 1.19% | 143,904 |
| Jun 26, 2026 | 24.68 | 24.68 | 23.57 | 23.59 | 23.34 | -1.21% | 23,564 |
| Jun 25, 2026 | 23.80 | 24.04 | 23.70 | 23.88 | 23.63 | 1.53% | 43,805 |