Aimia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.71	2.75	2.71	2.75	2.75	1.48%	24,635
Aug 26, 2026	2.68	2.72	2.68	2.71	2.71	-	9,736
Aug 25, 2026	2.70	2.72	2.68	2.71	2.71	-	14,759
Aug 24, 2026	2.76	2.78	2.71	2.71	2.71	-0.91%	20,441
Aug 21, 2026	2.72	2.77	2.72	2.74	2.74	0.55%	18,784
Aug 20, 2026	2.74	2.76	2.72	2.72	2.72	-0.73%	22,833
Aug 19, 2026	2.75	2.82	2.74	2.74	2.74	-1.79%	76,389
Aug 18, 2026	2.71	2.80	2.71	2.79	2.79	2.95%	77,085
Aug 17, 2026	2.73	2.75	2.69	2.71	2.71	-1.45%	20,331
Aug 14, 2026	2.75	2.75	2.73	2.75	2.75	1.10%	36,910
Aug 13, 2026	2.71	2.75	2.71	2.72	2.72	-0.37%	30,186
Aug 12, 2026	2.82	2.82	2.71	2.73	2.73	-2.33%	30,377
Aug 11, 2026	2.80	2.89	2.79	2.80	2.80	-0.18%	41,264
Aug 10, 2026	2.85	2.85	2.80	2.80	2.80	-	21,427
Aug 7, 2026	2.82	2.84	2.78	2.80	2.80	-0.71%	34,169
Aug 6, 2026	2.74	2.84	2.73	2.82	2.82	2.92%	100,291
Aug 5, 2026	2.65	2.74	2.65	2.74	2.74	3.40%	43,373
Aug 4, 2026	2.69	2.69	2.60	2.65	2.65	3.11%	28,899
Jul 31, 2026	2.61	2.61	2.57	2.57	2.57	-1.15%	35,184
Jul 30, 2026	2.65	2.65	2.60	2.60	2.60	-0.76%	19,262
Jul 29, 2026	2.59	2.65	2.56	2.62	2.62	-	114,484
Jul 28, 2026	2.66	2.68	2.61	2.62	2.62	-1.13%	42,117
Jul 27, 2026	2.65	2.67	2.62	2.65	2.65	1.53%	48,702
Jul 24, 2026	2.58	2.66	2.57	2.61	2.61	1.56%	59,616
Jul 23, 2026	2.57	2.62	2.53	2.57	2.57	-	64,841
Jul 22, 2026	2.55	2.69	2.54	2.57	2.57	1.18%	101,721
Jul 21, 2026	2.57	2.62	2.48	2.54	2.54	-1.17%	181,830
Jul 20, 2026	2.60	2.60	2.52	2.57	2.57	-1.53%	154,888
Jul 17, 2026	2.78	2.78	2.50	2.61	2.61	-4.04%	219,448
Jul 16, 2026	2.77	2.77	2.68	2.72	2.72	-1.81%	103,911
Jul 15, 2026	2.81	2.83	2.71	2.77	2.77	-1.77%	73,286
Jul 14, 2026	2.87	2.88	2.81	2.82	2.82	-1.74%	35,236
Jul 13, 2026	2.85	2.88	2.84	2.87	2.87	1.06%	29,556
Jul 10, 2026	2.90	2.90	2.84	2.84	2.84	-1.39%	30,082
Jul 9, 2026	2.89	2.90	2.86	2.88	2.88	0.70%	13,675
Jul 8, 2026	2.86	2.90	2.86	2.86	2.86	-1.21%	12,748
Jul 7, 2026	2.87	2.90	2.83	2.90	2.90	1.22%	25,311
Jul 6, 2026	2.95	2.95	2.85	2.86	2.86	-2.72%	45,389
Jul 3, 2026	2.83	2.99	2.83	2.94	2.94	5.38%	98,866
Jul 2, 2026	2.67	2.80	2.67	2.79	2.79	3.72%	30,012
Jun 30, 2026	2.73	2.74	2.69	2.69	2.69	-0.74%	23,184
Jun 29, 2026	2.73	2.74	2.68	2.71	2.71	-0.73%	88,470
Jun 26, 2026	2.70	2.75	2.70	2.73	2.73	0.74%	13,220
Jun 25, 2026	2.71	2.74	2.71	2.71	2.71	-	13,765
Jun 24, 2026	2.75	2.75	2.70	2.71	2.71	-0.73%	84,227
Jun 23, 2026	2.74	2.78	2.71	2.73	2.73	-0.36%	28,206
Jun 22, 2026	2.75	2.77	2.73	2.74	2.74	-0.18%	19,014
Jun 19, 2026	2.73	2.76	2.73	2.75	2.75	0.92%	5,000
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