AIB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.05	11.05	11.02	11.02	11.02	-2.61%	1,363
Feb 9, 2026	11.37	11.40	11.31	11.31	11.31	2.08%	2,368
Feb 6, 2026	10.64	11.08	10.64	11.08	11.08	1.89%	1,048
Feb 5, 2026	10.88	10.88	10.88	10.88	10.88	-4.52%	684
Feb 4, 2026	11.63	11.63	11.39	11.39	11.39	0.26%	3,092
Feb 3, 2026	11.38	11.38	11.36	11.36	11.36	6.07%	1,583
Jan 30, 2026	11.37	11.37	10.71	10.71	10.71	-2.59%	2,251
Jan 29, 2026	10.96	11.00	10.96	11.00	11.00	-0.50%	1,866
Jan 28, 2026	10.58	11.05	10.58	11.05	11.05	1.19%	1,432
Jan 26, 2026	10.92	10.92	10.92	10.92	10.92	2.01%	619
Jan 23, 2026	10.72	10.73	10.71	10.71	10.71	-0.88%	2,626
Jan 22, 2026	10.78	10.83	10.56	10.80	10.80	2.47%	17,584
Jan 21, 2026	10.68	10.68	10.54	10.54	10.54	-2.54%	3,826
Jan 20, 2026	10.94	10.94	10.81	10.82	10.82	0.98%	2,678
Jan 16, 2026	10.71	10.93	10.53	10.71	10.71	1.52%	6,100
Jan 15, 2026	10.56	10.56	10.55	10.55	10.55	-4.00%	549
Jan 13, 2026	10.99	10.99	10.99	10.99	10.99	-0.18%	217
Jan 12, 2026	11.01	11.01	11.01	11.01	11.01	1.29%	1,277
Jan 9, 2026	10.87	10.87	10.87	10.87	10.87	-	3,242
Jan 8, 2026	10.60	10.87	10.30	10.87	10.87	5.04%	2,692
Jan 7, 2026	10.65	10.65	10.35	10.35	10.35	-5.76%	4,809
Jan 6, 2026	10.77	10.98	10.63	10.98	10.98	1.48%	5,054
Jan 5, 2026	11.04	11.04	10.82	10.82	10.82	-0.32%	4,136
Jan 2, 2026	10.88	10.88	10.68	10.86	10.86	2.89%	7,644
Dec 30, 2025	10.62	10.62	10.55	10.55	10.55	-0.47%	2,931
Dec 29, 2025	10.71	10.71	10.60	10.60	10.60	0.66%	2,650
Dec 26, 2025	10.19	10.53	10.19	10.53	10.53	0.05%	2,266
Dec 24, 2025	10.53	10.53	10.53	10.53	10.53	1.20%	648
Dec 23, 2025	10.59	10.59	10.40	10.40	10.40	-1.47%	714
Dec 22, 2025	10.76	10.76	10.56	10.56	10.56	-0.52%	3,330
Dec 18, 2025	10.62	10.62	10.18	10.61	10.61	-	2,755
Dec 17, 2025	10.55	10.61	10.55	10.61	10.61	1.68%	1,201
Dec 16, 2025	10.44	10.55	10.44	10.44	10.44	-0.95%	3,525
Dec 15, 2025	10.52	10.54	10.52	10.54	10.54	1.84%	1,174
Dec 12, 2025	10.33	10.35	9.93	10.35	10.35	1.48%	2,769
Dec 11, 2025	10.51	10.51	10.19	10.19	10.19	-0.55%	871
Dec 10, 2025	10.26	10.26	10.25	10.25	10.25	0.64%	493
Dec 9, 2025	10.32	10.32	10.19	10.19	10.19	-0.44%	977
Dec 8, 2025	10.17	10.23	10.17	10.23	10.23	2.25%	1,109
Dec 5, 2025	9.78	10.01	9.78	10.01	10.01	-0.11%	926
Dec 4, 2025	9.95	10.02	9.95	10.02	10.02	0.95%	1,286
Dec 2, 2025	9.92	9.92	9.92	9.92	9.92	-2.87%	1,902
Dec 1, 2025	10.22	10.22	10.22	10.22	10.22	-	843
Nov 28, 2025	10.22	10.22	10.22	10.22	10.22	7.30%	232
Nov 26, 2025	10.03	10.05	9.52	9.52	9.52	-4.27%	784
Nov 25, 2025	9.93	9.95	9.93	9.95	9.95	5.78%	1,865
Nov 21, 2025	9.59	9.59	9.40	9.40	9.40	0.66%	3,122
Nov 20, 2025	9.34	9.34	9.34	9.34	9.34	-2.40%	1,040
Nov 19, 2025	9.57	9.57	9.57	9.57	9.57	1.06%	1,518
Nov 18, 2025	9.47	9.47	9.47	9.47	9.47	-2.37%	43,680