Aimia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.42	2.65	2.40	2.60	2.60	3.59%	125,760
Mar 27, 2025	2.44	2.53	2.44	2.51	2.51	1.21%	7,000
Mar 26, 2025	2.42	2.48	2.42	2.48	2.48	2.48%	30,000
Mar 25, 2025	2.40	2.44	2.40	2.42	2.42	-	25,906
Mar 24, 2025	2.40	2.44	2.40	2.42	2.42	0.83%	33,404
Mar 21, 2025	2.36	2.44	2.36	2.40	2.40	0.42%	135,516
Mar 20, 2025	2.35	2.39	2.35	2.39	2.39	0.42%	58,810
Mar 19, 2025	2.39	2.39	2.36	2.38	2.38	-0.42%	16,000
Mar 18, 2025	2.40	2.40	2.38	2.39	2.39	-0.42%	35,700
Mar 17, 2025	2.39	2.40	2.37	2.40	2.40	0.84%	25,800
Mar 14, 2025	2.40	2.40	2.36	2.38	2.38	-0.83%	71,400
Mar 13, 2025	2.40	2.40	2.38	2.40	2.40	1.27%	29,100
Mar 12, 2025	2.43	2.43	2.36	2.37	2.37	-0.84%	10,200
Mar 11, 2025	2.37	2.39	2.37	2.39	2.39	1.27%	700
Mar 10, 2025	2.39	2.40	2.36	2.36	2.36	-1.26%	13,300
Mar 7, 2025	2.32	2.40	2.32	2.39	2.39	2.14%	12,200
Mar 6, 2025	2.36	2.36	2.33	2.34	2.34	-0.85%	3,301
Mar 5, 2025	2.38	2.42	2.36	2.36	2.36	-1.26%	31,403
Mar 4, 2025	2.42	2.42	2.39	2.39	2.39	-1.24%	6,100
Mar 3, 2025	2.39	2.50	2.39	2.42	2.42	-3.20%	12,113
Feb 28, 2025	2.42	2.50	2.41	2.50	2.50	5.04%	18,400
Feb 27, 2025	2.42	2.42	2.38	2.38	2.38	-	25,800
Feb 26, 2025	2.42	2.42	2.37	2.38	2.38	-1.24%	61,200
Feb 25, 2025	2.47	2.49	2.41	2.41	2.41	-2.43%	11,100
Feb 24, 2025	2.43	2.47	2.43	2.47	2.47	1.65%	12,318
Feb 21, 2025	2.47	2.49	2.43	2.43	2.43	0.83%	13,800
Feb 20, 2025	2.45	2.45	2.41	2.41	2.41	-1.23%	14,009
Feb 19, 2025	2.45	2.45	2.44	2.44	2.44	-0.41%	2,600
Feb 18, 2025	2.41	2.46	2.41	2.45	2.45	2.08%	24,400
Feb 14, 2025	2.41	2.42	2.37	2.40	2.40	-1.23%	48,125
Feb 13, 2025	2.46	2.56	2.43	2.43	2.43	-0.82%	26,600
Feb 12, 2025	2.40	2.46	2.39	2.45	2.45	1.66%	11,543
Feb 11, 2025	2.42	2.42	2.37	2.41	2.41	1.69%	21,300
Feb 10, 2025	2.31	2.42	2.31	2.37	2.37	2.16%	35,200
Feb 7, 2025	2.34	2.36	2.30	2.32	2.32	-0.85%	48,440
Feb 6, 2025	2.41	2.41	2.34	2.34	2.34	-0.43%	14,611
Feb 5, 2025	2.34	2.38	2.30	2.35	2.35	0.43%	46,600
Feb 4, 2025	2.42	2.45	2.33	2.34	2.34	-3.31%	27,100
Feb 3, 2025	2.45	2.46	2.40	2.42	2.42	-	17,032
Jan 31, 2025	2.41	2.48	2.40	2.42	2.42	-2.81%	56,300
Jan 30, 2025	2.42	2.52	2.42	2.49	2.49	1.22%	26,146
Jan 29, 2025	2.50	2.50	2.45	2.46	2.46	-1.99%	12,534
Jan 28, 2025	2.55	2.55	2.50	2.51	2.51	-0.40%	13,200
Jan 27, 2025	2.55	2.55	2.49	2.52	2.52	1.20%	6,700
Jan 24, 2025	2.49	2.53	2.44	2.49	2.49	-3.86%	25,600
Jan 23, 2025	2.61	2.65	2.59	2.59	2.59	-1.15%	38,701
Jan 22, 2025	2.57	2.65	2.57	2.62	2.62	0.77%	13,210
Jan 21, 2025	2.60	2.61	2.55	2.60	2.60	-	56,700
Jan 20, 2025	2.59	2.61	2.58	2.60	2.60	1.17%	11,100
Jan 17, 2025	2.58	2.60	2.55	2.57	2.57	-1.91%	18,812