Aimia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	2.55	2.56	2.53	2.55	2.55	-0.78%	8,615
Oct 23, 2026	2.57	2.58	2.56	2.57	2.57	-0.39%	10,566
Oct 22, 2026	2.58	2.60	2.57	2.58	2.58	-1.71%	166,510
Oct 21, 2026	2.60	2.63	2.60	2.63	2.63	2.14%	30,008
Oct 20, 2026	2.60	2.62	2.50	2.57	2.57	-0.77%	36,505
Oct 19, 2026	2.60	2.60	2.58	2.59	2.59	-0.38%	10,000
Oct 16, 2026	2.57	2.61	2.54	2.60	2.60	-0.19%	18,000
Oct 15, 2026	2.60	2.63	2.60	2.61	2.61	0.19%	8,161
Oct 14, 2026	2.60	2.62	2.58	2.60	2.60	-	19,122
Oct 13, 2026	2.53	2.60	2.53	2.60	2.60	-	6,862
Oct 9, 2026	2.60	2.60	2.58	2.60	2.60	1.17%	16,961
Oct 8, 2026	2.59	2.60	2.56	2.57	2.57	-1.15%	34,400
Oct 7, 2026	2.59	2.61	2.59	2.60	2.60	0.39%	45,400
Oct 6, 2026	2.60	2.60	2.53	2.59	2.59	-0.38%	48,778
Oct 5, 2026	2.60	2.62	2.59	2.60	2.60	-	46,885
Oct 2, 2026	2.60	2.62	2.59	2.60	2.60	-1.14%	220,641
Oct 1, 2026	2.67	2.68	2.62	2.63	2.63	0.38%	9,862
Sep 30, 2026	2.61	2.64	2.61	2.62	2.62	0.77%	17,400
Sep 29, 2026	2.64	2.65	2.60	2.60	2.60	-1.89%	28,312
Sep 28, 2026	2.70	2.75	2.63	2.65	2.65	-2.21%	54,432
Sep 25, 2026	2.75	2.79	2.71	2.71	2.71	-1.09%	70,552
Sep 24, 2026	2.72	2.75	2.72	2.74	2.74	0.74%	8,382
Sep 23, 2026	2.73	2.74	2.72	2.72	2.72	-0.73%	5,785
Sep 22, 2026	2.72	2.74	2.72	2.74	2.74	0.92%	350
Sep 21, 2026	2.74	2.75	2.71	2.72	2.72	-0.91%	10,985
Sep 18, 2026	2.74	2.75	2.72	2.74	2.74	-	16,510
Sep 17, 2026	2.73	2.74	2.71	2.74	2.74	0.74%	11,700
Sep 16, 2026	2.69	2.73	2.68	2.72	2.72	1.49%	65,062
Sep 15, 2026	2.69	2.69	2.68	2.68	2.68	-	55,301
Sep 14, 2026	2.70	2.70	2.67	2.68	2.68	-0.56%	15,259
Sep 11, 2026	2.69	2.70	2.68	2.70	2.70	1.32%	1,559
Sep 10, 2026	2.68	2.70	2.65	2.66	2.66	-0.75%	11,880
Sep 9, 2026	2.70	2.72	2.68	2.68	2.68	-0.74%	37,008
Sep 8, 2026	2.75	2.75	2.69	2.70	2.70	-0.37%	22,717
Sep 4, 2026	2.75	2.75	2.67	2.71	2.71	-0.37%	24,062
Sep 3, 2026	2.72	2.74	2.70	2.72	2.72	1.12%	13,221
Sep 2, 2026	2.70	2.72	2.68	2.69	2.69	-1.10%	24,608
Sep 1, 2026	2.83	2.84	2.67	2.72	2.72	-3.55%	153,733
Aug 31, 2026	2.75	2.83	2.74	2.82	2.82	1.44%	156,482
Aug 28, 2026	2.75	2.80	2.74	2.78	2.78	1.09%	45,562
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