Aimia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.95	2.98	2.94	2.94	2.94	-0.68%	112,300
Jun 5, 2025	2.95	2.98	2.94	2.96	2.96	0.68%	174,500
Jun 4, 2025	2.90	2.99	2.80	2.94	2.94	3.52%	510,902
Jun 3, 2025	2.76	2.89	2.76	2.84	2.84	2.53%	135,025
Jun 2, 2025	2.77	2.78	2.75	2.77	2.77	1.09%	229,801
May 30, 2025	2.75	2.75	2.73	2.74	2.74	0.74%	82,700
May 29, 2025	2.69	2.75	2.69	2.72	2.72	-0.37%	69,220
May 28, 2025	2.75	2.76	2.71	2.73	2.73	-0.36%	248,200
May 27, 2025	2.78	2.78	2.73	2.74	2.74	-0.72%	350,600
May 26, 2025	2.77	2.85	2.75	2.76	2.76	-0.36%	14,900
May 23, 2025	2.74	2.77	2.71	2.77	2.77	0.36%	268,121
May 22, 2025	2.76	2.77	2.73	2.76	2.76	-	286,700
May 21, 2025	2.76	2.79	2.75	2.76	2.76	-0.36%	215,000
May 20, 2025	2.76	2.80	2.75	2.77	2.77	1.09%	103,200
May 16, 2025	2.74	2.79	2.74	2.74	2.74	-0.36%	44,000
May 15, 2025	2.75	2.79	2.71	2.75	2.75	1.48%	66,735
May 14, 2025	2.69	2.74	2.67	2.71	2.71	1.50%	43,422
May 13, 2025	2.70	2.75	2.67	2.67	2.67	-0.74%	35,925
May 12, 2025	2.70	2.71	2.65	2.69	2.69	3.46%	3,900
May 9, 2025	2.67	2.70	2.56	2.60	2.60	-2.62%	14,400
May 8, 2025	2.64	2.67	2.64	2.67	2.67	0.75%	1,900
May 7, 2025	2.68	2.70	2.65	2.65	2.65	-2.21%	15,300
May 6, 2025	2.53	2.71	2.53	2.71	2.71	4.23%	28,600
May 5, 2025	2.59	2.60	2.55	2.60	2.60	0.39%	5,200
May 2, 2025	2.55	2.61	2.55	2.59	2.59	-	21,835
May 1, 2025	2.60	2.62	2.59	2.59	2.59	-0.38%	128,500
Apr 30, 2025	2.57	2.65	2.55	2.60	2.60	0.78%	134,400
Apr 29, 2025	2.59	2.60	2.57	2.58	2.58	-0.77%	8,100
Apr 28, 2025	2.57	2.63	2.54	2.60	2.60	2.36%	56,936
Apr 25, 2025	2.55	2.57	2.53	2.54	2.54	0.79%	23,400
Apr 24, 2025	2.53	2.54	2.52	2.52	2.52	-0.40%	12,400
Apr 23, 2025	2.49	2.56	2.46	2.53	2.53	2.85%	16,218
Apr 22, 2025	2.53	2.53	2.46	2.46	2.46	-0.81%	4,800
Apr 21, 2025	2.56	2.56	2.41	2.48	2.48	0.40%	19,204
Apr 17, 2025	2.58	2.58	2.47	2.47	2.47	-0.40%	4,700
Apr 16, 2025	2.58	2.58	2.44	2.48	2.48	-0.80%	18,400
Apr 15, 2025	2.55	2.57	2.50	2.50	2.50	-1.96%	140,825
Apr 14, 2025	2.62	2.62	2.55	2.55	2.55	2.82%	111,740
Apr 11, 2025	2.45	2.50	2.44	2.48	2.48	2.06%	87,827
Apr 10, 2025	2.66	2.66	2.39	2.43	2.43	-1.22%	64,300
Apr 9, 2025	2.47	2.52	2.38	2.46	2.46	0.82%	59,300
Apr 8, 2025	2.53	2.64	2.43	2.44	2.44	3.39%	117,201
Apr 7, 2025	2.33	2.41	2.29	2.36	2.36	2.61%	73,500
Apr 4, 2025	2.55	2.55	2.27	2.30	2.30	-8.00%	52,900
Apr 3, 2025	2.61	2.63	2.50	2.50	2.50	-3.85%	42,100
Apr 2, 2025	2.61	2.67	2.60	2.60	2.60	-1.89%	32,800
Apr 1, 2025	2.60	2.65	2.60	2.65	2.65	0.38%	113,600
Mar 31, 2025	2.60	2.71	2.60	2.64	2.64	1.54%	88,100
Mar 28, 2025	2.42	2.65	2.40	2.60	2.60	3.59%	125,800
Mar 27, 2025	2.44	2.53	2.44	2.51	2.51	1.21%	7,000