AIB Data Centers Inc. (AIB)
NYSEAMERICAN: AIB · Real-Time Price · USD
0.7601
-0.0725 (-8.71%)
At close: Nov 13, 2026, 4:00 PM
0.7494
-0.0107 (-1.41%)
After-hours: Nov 13, 2026, 6:15 PM EST
AIB Data Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -8.71% | 418,286 |
| Nov 12, 2026 | 0.75 | 0.87 | 0.73 | 0.83 | 0.83 | 5.65% | 1,277,919 |
| Nov 11, 2026 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | 7.96% | 508,193 |
| Nov 10, 2026 | 0.71 | 0.78 | 0.71 | 0.73 | 0.73 | 3.09% | 807,524 |
| Nov 9, 2026 | 0.75 | 0.77 | 0.69 | 0.71 | 0.71 | -1.42% | 591,054 |
| Nov 6, 2026 | 0.65 | 0.74 | 0.65 | 0.72 | 0.72 | 9.16% | 863,253 |
| Nov 5, 2026 | 0.71 | 0.72 | 0.60 | 0.66 | 0.66 | -7.98% | 1,373,662 |
| Nov 4, 2026 | 0.88 | 0.88 | 0.67 | 0.72 | 0.72 | -17.81% | 2,314,459 |
| Nov 3, 2026 | 0.89 | 0.92 | 0.84 | 0.87 | 0.87 | 2.35% | 638,954 |
| Nov 2, 2026 | 0.99 | 0.99 | 0.85 | 0.85 | 0.85 | -13.26% | 647,596 |
| Oct 30, 2026 | 0.99 | 1.00 | 0.93 | 0.98 | 0.98 | -6.67% | 635,905 |
| Oct 29, 2026 | 1.04 | 1.10 | 1.00 | 1.05 | 1.05 | -5.41% | 586,957 |
| Oct 28, 2026 | 0.98 | 1.17 | 0.95 | 1.11 | 1.11 | 17.08% | 2,246,279 |
| Oct 27, 2026 | 0.85 | 0.97 | 0.83 | 0.95 | 0.95 | 14.23% | 986,699 |
| Oct 26, 2026 | 0.98 | 0.98 | 0.81 | 0.83 | 0.83 | -13.98% | 2,272,270 |
| Oct 23, 2026 | 1.02 | 1.05 | 0.92 | 0.96 | 0.96 | -8.10% | 1,775,500 |
| Oct 22, 2026 | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | -5.41% | 801,487 |
| Oct 21, 2026 | 1.19 | 1.19 | 1.07 | 1.11 | 1.11 | -4.31% | 783,232 |
| Oct 20, 2026 | 1.14 | 1.24 | 1.13 | 1.16 | 1.16 | 1.75% | 502,559 |
| Oct 19, 2026 | 1.18 | 1.21 | 1.14 | 1.14 | 1.14 | -0.87% | 397,617 |
| Oct 16, 2026 | 1.22 | 1.23 | 1.12 | 1.15 | 1.15 | -4.96% | 642,770 |
| Oct 15, 2026 | 1.14 | 1.21 | 1.12 | 1.21 | 1.21 | -2.42% | 391,116 |
| Oct 14, 2026 | 1.26 | 1.28 | 1.15 | 1.24 | 1.24 | -4.62% | 1,784,948 |
| Oct 13, 2026 | 1.33 | 1.34 | 1.27 | 1.30 | 1.30 | -2.26% | 702,078 |
| Oct 12, 2026 | 1.36 | 1.37 | 1.28 | 1.33 | 1.33 | -4.32% | 1,365,123 |
| Oct 9, 2026 | 1.44 | 1.45 | 1.34 | 1.39 | 1.39 | -2.80% | 516,329 |
| Oct 8, 2026 | 1.45 | 1.48 | 1.35 | 1.43 | 1.43 | -4.67% | 1,222,168 |
| Oct 7, 2026 | 1.48 | 1.55 | 1.46 | 1.50 | 1.50 | -4.46% | 1,647,397 |
| Oct 6, 2026 | 1.63 | 1.70 | 1.54 | 1.57 | 1.57 | -3.09% | 2,634,188 |
| Oct 5, 2026 | 1.62 | 1.67 | 1.54 | 1.62 | 1.62 | -1.22% | 6,734,856 |
| Oct 2, 2026 | 1.45 | 1.65 | 1.43 | 1.64 | 1.64 | 7.89% | 4,030,721 |
| Oct 1, 2026 | 1.40 | 1.58 | 1.24 | 1.52 | 1.52 | 14.29% | 6,407,212 |
| Sep 30, 2026 | 1.45 | 1.58 | 1.16 | 1.33 | 1.33 | -22.22% | 28,014,827 |
| Sep 29, 2026 | 1.67 | 1.77 | 1.65 | 1.71 | 1.71 | 3.64% | 1,118,205 |
| Sep 28, 2026 | 1.66 | 1.71 | 1.57 | 1.65 | 1.65 | -2.37% | 1,046,233 |
| Sep 25, 2026 | 1.40 | 1.78 | 1.40 | 1.69 | 1.69 | 19.01% | 2,320,829 |
| Sep 24, 2026 | 1.42 | 1.44 | 1.37 | 1.42 | 1.42 | -2.74% | 628,327 |
| Sep 23, 2026 | 1.37 | 1.48 | 1.31 | 1.46 | 1.46 | 7.35% | 1,160,021 |
| Sep 22, 2026 | 1.47 | 1.47 | 1.33 | 1.36 | 1.36 | -4.90% | 696,500 |
| Sep 21, 2026 | 1.45 | 1.50 | 1.37 | 1.43 | 1.43 | -2.05% | 687,135 |
| Sep 18, 2026 | 1.41 | 1.48 | 1.39 | 1.46 | 1.46 | 4.29% | 2,135,084 |
| Sep 17, 2026 | 1.46 | 1.48 | 1.37 | 1.40 | 1.40 | -2.10% | 749,451 |
| Sep 16, 2026 | 1.30 | 1.45 | 1.30 | 1.43 | 1.43 | 10.00% | 1,480,319 |
| Sep 15, 2026 | 1.33 | 1.38 | 1.26 | 1.30 | 1.30 | -2.26% | 1,423,581 |
| Sep 14, 2026 | 1.37 | 1.42 | 1.32 | 1.33 | 1.33 | -4.32% | 465,844 |
| Sep 11, 2026 | 1.39 | 1.45 | 1.37 | 1.39 | 1.39 | 1.46% | 551,649 |
| Sep 10, 2026 | 1.35 | 1.44 | 1.34 | 1.37 | 1.37 | - | 525,167 |
| Sep 9, 2026 | 1.39 | 1.48 | 1.35 | 1.37 | 1.37 | -4.20% | 565,475 |
| Sep 8, 2026 | 1.29 | 1.46 | 1.29 | 1.43 | 1.43 | 11.72% | 1,715,137 |
| Sep 4, 2026 | 1.22 | 1.29 | 1.15 | 1.28 | 1.28 | 1.59% | 716,282 |