AIB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	10.11	10.17	10.05	10.05	-	-2.33%	4,182
Mar 11, 2026	10.29	10.29	10.29	10.29	10.29	-1.87%	2,765
Mar 10, 2026	10.77	10.77	10.49	10.49	10.49	1.86%	2,143
Mar 9, 2026	10.29	10.30	10.29	10.30	10.30	2.54%	850
Mar 6, 2026	10.01	10.04	10.01	10.04	10.04	-2.71%	1,748
Mar 5, 2026	10.32	10.32	10.32	10.32	10.32	1.93%	735
Mar 4, 2026	10.13	10.13	10.13	10.13	10.13	0.45%	24,528
Mar 3, 2026	10.09	10.09	9.92	10.08	10.08	-2.51%	9,383
Mar 2, 2026	10.29	10.34	10.29	10.34	10.34	-1.52%	3,789
Feb 27, 2026	10.46	10.50	10.46	10.50	10.50	0.19%	5,642
Feb 26, 2026	10.48	10.48	10.48	10.48	10.48	0.77%	2,875
Feb 25, 2026	10.36	10.40	10.36	10.40	10.40	-0.29%	632
Feb 24, 2026	10.32	10.43	10.32	10.43	10.43	1.46%	3,472
Feb 23, 2026	10.50	10.50	10.28	10.28	10.28	-0.96%	1,349
Feb 19, 2026	10.38	10.38	10.38	10.38	10.38	-1.00%	1,053
Feb 18, 2026	10.50	10.50	10.18	10.49	10.49	0.82%	2,593
Feb 17, 2026	10.29	10.40	10.29	10.40	10.40	0.78%	4,224
Feb 13, 2026	10.40	10.40	10.32	10.32	10.32	-2.82%	1,079
Feb 12, 2026	10.62	10.62	10.62	10.62	10.62	-1.67%	771
Feb 11, 2026	10.50	10.80	10.50	10.80	10.80	-1.95%	1,344
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