Aimia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.78	2.85	2.77	2.80	2.80	0.36%	85,593
Dec 18, 2025	2.85	2.85	2.75	2.79	2.79	-0.36%	31,883
Dec 17, 2025	2.78	2.85	2.78	2.80	2.80	1.08%	159,528
Dec 16, 2025	2.77	2.79	2.73	2.77	2.77	-0.72%	106,861
Dec 15, 2025	2.72	2.82	2.72	2.79	2.79	2.57%	87,093
Dec 12, 2025	2.73	2.77	2.72	2.72	2.72	-1.09%	27,153
Dec 11, 2025	2.75	2.75	2.73	2.75	2.75	0.36%	10,690
Dec 10, 2025	2.80	2.80	2.73	2.74	2.74	-0.72%	20,203
Dec 9, 2025	2.80	2.80	2.74	2.76	2.76	-1.08%	75,011
Dec 8, 2025	2.79	2.81	2.78	2.79	2.79	-1.06%	13,900
Dec 5, 2025	2.81	2.83	2.81	2.82	2.82	1.44%	7,828
Dec 4, 2025	2.80	2.84	2.78	2.78	2.78	-	17,004
Dec 3, 2025	2.81	2.93	2.76	2.78	2.78	-0.71%	72,687
Dec 2, 2025	2.85	2.85	2.76	2.80	2.80	-1.75%	48,526
Dec 1, 2025	2.75	2.88	2.75	2.85	2.85	2.89%	45,012
Nov 28, 2025	2.76	2.80	2.76	2.77	2.77	-0.72%	8,813
Nov 27, 2025	2.79	2.80	2.73	2.79	2.79	0.72%	26,977
Nov 26, 2025	2.75	2.78	2.75	2.77	2.77	1.09%	10,550
Nov 25, 2025	2.74	2.83	2.74	2.74	2.74	-	29,275
Nov 24, 2025	2.77	2.79	2.74	2.74	2.74	-1.79%	27,009
Nov 21, 2025	2.76	2.79	2.76	2.79	2.79	1.09%	4,348
Nov 20, 2025	2.82	2.83	2.76	2.76	2.76	-2.13%	24,657
Nov 19, 2025	2.81	2.84	2.81	2.82	2.82	0.36%	8,357
Nov 18, 2025	2.80	2.85	2.80	2.81	2.81	-1.40%	28,454
Nov 17, 2025	2.86	2.86	2.82	2.85	2.85	-0.35%	8,437
Nov 14, 2025	2.81	2.93	2.80	2.86	2.86	2.88%	19,821
Nov 13, 2025	2.92	2.92	2.78	2.78	2.78	-1.07%	30,604
Nov 12, 2025	3.00	3.07	2.73	2.81	2.81	1.81%	71,094
Nov 11, 2025	2.73	2.80	2.73	2.76	2.76	0.73%	6,400
Nov 10, 2025	2.71	2.77	2.71	2.74	2.74	0.74%	6,437
Nov 7, 2025	2.78	2.78	2.63	2.72	2.72	-0.73%	75,725
Nov 6, 2025	2.80	2.81	2.72	2.74	2.74	-0.54%	48,762
Nov 5, 2025	2.80	2.80	2.75	2.76	2.76	1.29%	16,026
Nov 4, 2025	2.78	2.82	2.69	2.72	2.72	-2.86%	40,327
Nov 3, 2025	2.77	2.82	2.77	2.80	2.80	0.54%	7,302
Oct 31, 2025	2.76	2.81	2.75	2.79	2.79	0.54%	7,605
Oct 30, 2025	2.80	2.85	2.75	2.77	2.77	-1.07%	37,758
Oct 29, 2025	2.88	2.89	2.75	2.80	2.80	-0.71%	47,947
Oct 28, 2025	2.94	2.96	2.82	2.82	2.82	-4.08%	41,910
Oct 27, 2025	2.94	2.94	2.90	2.94	2.94	1.38%	14,090
Oct 24, 2025	2.97	2.97	2.86	2.90	2.90	-0.34%	53,245
Oct 23, 2025	2.98	3.05	2.88	2.91	2.91	-	34,858
Oct 22, 2025	2.91	2.91	2.91	2.91	2.91	-	410
Oct 21, 2025	2.92	2.92	2.89	2.91	2.91	-0.34%	9,886
Oct 20, 2025	2.93	2.93	2.92	2.92	2.92	0.34%	34,700
Oct 17, 2025	2.96	2.98	2.87	2.91	2.91	-1.69%	92,400
Oct 16, 2025	3.00	3.05	2.92	2.96	2.96	-2.31%	117,670
Oct 15, 2025	3.06	3.10	3.03	3.03	3.03	-0.98%	25,097
Oct 14, 2025	3.15	3.16	3.06	3.06	3.06	-2.55%	83,273
Oct 10, 2025	3.16	3.16	3.13	3.14	3.14	-0.95%	56,788