Aimia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	26,500
May 8, 2026	2.70	2.72	2.63	2.69	2.69	0.37%	30,200
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%	60,800
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%	71,800
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%	86,800
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%	11,500
Apr 20, 2026	2.82	2.92	2.73	2.86	2.86	4.76%	173,000
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	-	25,800
Apr 15, 2026	2.70	2.79	2.70	2.77	2.77	2.21%	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
Apr 9, 2026	2.83	2.83	2.79	2.81	2.81	-0.71%	6,807
Apr 8, 2026	2.80	2.84	2.78	2.83	2.83	1.80%	60,447
Apr 7, 2026	2.80	2.83	2.78	2.78	2.78	-0.71%	22,800
Apr 6, 2026	2.84	2.84	2.79	2.80	2.80	-1.75%	26,800
Apr 2, 2026	2.80	2.85	2.78	2.85	2.85	1.79%	18,000
Apr 1, 2026	2.80	2.82	2.80	2.80	2.80	-	18,500
Mar 31, 2026	2.77	2.84	2.75	2.80	2.80	1.08%	29,500
Mar 30, 2026	2.86	2.86	2.73	2.77	2.77	0.36%	28,600
Mar 27, 2026	2.74	2.85	2.74	2.76	2.76	0.36%	51,100
Mar 26, 2026	2.81	2.82	2.67	2.75	2.75	3.00%	91,611
Mar 25, 2026	2.78	2.78	2.66	2.67	2.67	-1.48%	46,500
Mar 24, 2026	2.81	2.81	2.70	2.71	2.71	-1.09%	18,500
Mar 23, 2026	2.67	2.76	2.66	2.74	2.74	1.86%	14,240
Mar 20, 2026	2.70	2.74	2.65	2.69	2.69	-1.47%	22,500
Mar 19, 2026	2.77	2.78	2.70	2.73	2.73	-1.80%	44,500
Mar 18, 2026	2.90	2.90	2.78	2.78	2.78	-3.14%	49,713
Mar 17, 2026	2.87	2.94	2.86	2.87	2.87	0.70%	19,100
Mar 16, 2026	2.84	2.89	2.83	2.85	2.85	0.35%	8,635
Mar 13, 2026	2.90	2.91	2.84	2.84	2.84	-2.07%	8,401
Mar 12, 2026	2.88	2.92	2.82	2.90	2.90	0.69%	28,700
Mar 11, 2026	2.89	2.91	2.86	2.88	2.88	-	11,400
Mar 10, 2026	2.91	2.93	2.84	2.88	2.88	0.35%	16,100
Mar 9, 2026	2.81	2.90	2.80	2.87	2.87	-2.38%	42,600
Mar 6, 2026	3.00	3.00	2.94	2.94	2.94	-0.68%	19,100