Aimia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.80	2.80	2.73	2.73	-	-0.73%	8,000
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
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%	22,763
Apr 6, 2026	2.84	2.84	2.79	2.80	2.80	-1.75%	26,757
Apr 2, 2026	2.80	2.85	2.78	2.85	2.85	1.79%	17,975
Apr 1, 2026	2.80	2.82	2.80	2.80	2.80	-	18,453
Mar 31, 2026	2.77	2.84	2.75	2.80	2.80	1.08%	29,457
Mar 30, 2026	2.86	2.86	2.73	2.77	2.77	0.36%	28,556
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%	46,450
Mar 24, 2026	2.81	2.81	2.70	2.71	2.71	-1.09%	18,498
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%	22,477
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%	19,063
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%	28,678
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%	42,588
Mar 6, 2026	3.00	3.00	2.94	2.94	2.94	-0.68%	19,075
Mar 5, 2026	2.99	3.00	2.93	2.96	2.96	-0.84%	17,375
Mar 4, 2026	2.96	3.00	2.91	2.99	2.99	0.51%	19,589
Mar 3, 2026	3.00	3.11	2.90	2.97	2.97	-0.67%	47,003
Mar 2, 2026	2.96	3.02	2.95	2.99	2.99	-0.66%	119,531
Feb 27, 2026	3.11	3.11	2.98	3.01	3.01	-0.99%	13,200
Feb 26, 2026	3.09	3.10	3.03	3.04	3.04	-0.65%	54,456
Feb 25, 2026	3.01	3.07	3.01	3.06	3.06	0.33%	48,757
Feb 24, 2026	3.07	3.09	3.04	3.05	3.05	-0.97%	11,907
Feb 23, 2026	3.10	3.12	2.98	3.08	3.08	2.67%	70,123
Feb 20, 2026	3.07	3.10	3.00	3.00	3.00	-2.28%	42,635
Feb 19, 2026	3.10	3.10	3.06	3.07	3.07	-0.65%	47,749
Feb 18, 2026	3.09	3.10	3.05	3.09	3.09	0.98%	19,156
Feb 17, 2026	3.07	3.12	3.06	3.06	3.06	-1.29%	19,455