Aimia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	2.73	2.76	2.73	2.76	-	1.47%	4,600
Jun 18, 2026	2.75	2.76	2.72	2.72	2.72	-0.73%	6,300
Jun 17, 2026	2.78	2.78	2.74	2.74	2.74	-2.14%	33,321
Jun 16, 2026	2.85	2.85	2.78	2.80	2.80	0.90%	11,399
Jun 15, 2026	2.78	2.81	2.77	2.78	2.78	0.18%	50,436
Jun 12, 2026	2.79	2.81	2.76	2.77	2.77	-0.72%	19,860
Jun 11, 2026	2.77	2.81	2.76	2.79	2.79	1.09%	10,900
Jun 10, 2026	2.80	2.88	2.74	2.76	2.76	-1.08%	39,620
Jun 9, 2026	2.75	2.82	2.74	2.79	2.79	2.01%	21,611
Jun 8, 2026	2.75	2.80	2.73	2.74	2.74	-1.26%	26,848
Jun 5, 2026	2.79	2.79	2.75	2.77	2.77	-0.36%	28,103
Jun 4, 2026	2.73	2.84	2.73	2.78	2.78	-0.36%	34,170
Jun 3, 2026	2.83	2.83	2.77	2.79	2.79	-3.46%	60,493
Jun 2, 2026	2.85	2.89	2.83	2.89	2.89	1.76%	49,221
Jun 1, 2026	2.87	2.88	2.82	2.84	2.84	-1.39%	28,621
May 29, 2026	2.83	2.89	2.79	2.88	2.88	3.23%	102,855
May 28, 2026	2.74	2.82	2.68	2.79	2.79	2.95%	388,807
May 27, 2026	2.72	2.72	2.68	2.71	2.71	1.88%	78,348
May 26, 2026	2.63	2.75	2.63	2.66	2.66	-2.56%	123,311
May 25, 2026	2.73	2.73	2.71	2.73	2.73	1.49%	21,100
May 22, 2026	2.68	2.70	2.67	2.69	2.69	1.13%	37,317
May 21, 2026	2.69	2.72	2.63	2.66	2.66	-1.85%	86,904
May 20, 2026	2.71	2.74	2.69	2.71	2.71	-	41,000
May 19, 2026	2.66	2.72	2.66	2.71	2.71	0.74%	38,976
May 15, 2026	2.70	2.70	2.66	2.69	2.69	-0.37%	15,001
May 14, 2026	2.71	2.72	2.67	2.70	2.70	-	31,716
May 13, 2026	2.60	2.72	2.60	2.70	2.70	1.12%	89,009
May 12, 2026	2.66	2.67	2.64	2.67	2.67	-0.74%	14,406
May 11, 2026	2.74	2.74	2.66	2.69	2.69	-	26,450
May 8, 2026	2.70	2.72	2.63	2.69	2.69	0.37%	30,150
May 7, 2026	2.63	2.71	2.61	2.68	2.68	1.90%	30,303
May 6, 2026	2.71	2.72	2.62	2.63	2.63	-4.36%	155,025
May 5, 2026	2.89	2.89	2.73	2.75	2.75	-1.08%	168,210
May 4, 2026	2.69	2.78	2.69	2.78	2.78	2.58%	60,218
May 1, 2026	2.74	2.74	2.67	2.71	2.71	-0.37%	60,777
Apr 30, 2026	2.63	2.77	2.63	2.72	2.72	1.49%	45,844
Apr 29, 2026	2.79	2.79	2.66	2.68	2.68	-1.47%	71,759
Apr 28, 2026	2.80	2.80	2.72	2.72	2.72	-1.09%	14,100
Apr 27, 2026	2.74	2.77	2.73	2.75	2.75	0.36%	61,115
Apr 24, 2026	2.82	2.82	2.67	2.74	2.74	-2.84%	86,754
Apr 23, 2026	2.84	2.84	2.79	2.82	2.82	-0.70%	34,628
Apr 22, 2026	2.87	2.87	2.83	2.84	2.84	-1.05%	5,500
Apr 21, 2026	2.87	2.88	2.86	2.87	2.87	0.35%	11,480
Apr 20, 2026	2.82	2.92	2.73	2.86	2.86	4.76%	172,974
Apr 17, 2026	2.77	2.81	2.65	2.73	2.73	-1.44%	83,706
Apr 16, 2026	2.78	2.78	2.73	2.77	2.77	0.18%	25,800
Apr 15, 2026	2.70	2.79	2.70	2.77	2.77	2.03%	25,101
Apr 14, 2026	2.74	2.78	2.68	2.71	2.71	-	41,200
Apr 13, 2026	2.71	2.76	2.70	2.71	2.71	-0.73%	110,140
Apr 10, 2026	2.80	2.82	2.71	2.73	2.73	-2.85%	90,035