Aimia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	3.06	3.12	3.06	3.07	3.07	1.49%	41,711
Feb 3, 2026	3.02	3.03	3.00	3.03	3.03	0.17%	1,166
Feb 2, 2026	2.98	3.07	2.98	3.02	3.02	0.67%	75,035
Jan 30, 2026	3.00	3.05	2.99	3.00	3.00	-0.33%	36,923
Jan 29, 2026	3.03	3.12	3.00	3.01	3.01	-0.66%	151,751
Jan 28, 2026	2.96	3.06	2.96	3.03	3.03	2.36%	55,778
Jan 27, 2026	3.02	3.02	2.96	2.96	2.96	-2.31%	58,660
Jan 26, 2026	3.03	3.07	3.00	3.03	3.03	-	18,330
Jan 23, 2026	3.01	3.04	3.00	3.03	3.03	-	14,079
Jan 22, 2026	2.99	3.04	2.99	3.03	3.03	3.06%	44,142
Jan 21, 2026	3.03	3.06	2.88	2.94	2.94	-2.97%	60,779
Jan 20, 2026	3.04	3.04	3.01	3.03	3.03	-0.33%	26,135
Jan 19, 2026	3.00	3.11	2.94	3.04	3.04	1.00%	51,151
Jan 16, 2026	2.99	3.06	2.96	3.01	3.01	3.08%	91,939
Jan 15, 2026	2.87	2.93	2.82	2.92	2.92	1.74%	119,880
Jan 14, 2026	2.86	2.89	2.85	2.87	2.87	1.77%	37,102
Jan 13, 2026	2.77	2.86	2.77	2.82	2.82	1.81%	47,900
Jan 12, 2026	2.84	2.86	2.77	2.77	2.77	-0.36%	17,694
Jan 9, 2026	2.72	2.79	2.72	2.78	2.78	-0.36%	8,140
Jan 8, 2026	2.88	2.88	2.73	2.79	2.79	0.36%	19,564
Jan 7, 2026	2.88	2.88	2.77	2.78	2.78	-0.71%	41,118
Jan 6, 2026	2.74	2.80	2.73	2.80	2.80	1.45%	38,923
Jan 5, 2026	2.75	2.82	2.72	2.76	2.76	1.10%	23,925
Jan 2, 2026	2.73	2.79	2.72	2.73	2.73	1.11%	16,556
Dec 31, 2025	2.76	2.76	2.70	2.70	2.70	-	31,617
Dec 30, 2025	2.78	2.78	2.70	2.70	2.70	-2.88%	18,006
Dec 29, 2025	2.77	2.83	2.73	2.78	2.78	0.36%	20,324
Dec 24, 2025	2.77	2.78	2.73	2.77	2.77	-	10,100
Dec 23, 2025	2.85	2.85	2.74	2.77	2.77	-0.72%	22,865
Dec 22, 2025	2.89	2.89	2.76	2.79	2.79	-0.36%	2,168
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