AIB Data Centers Inc. (AIB)
NYSEAMERICAN: AIB · Real-Time Price · USD
1.770
-0.010 (-0.56%)
Jul 17, 2026, 4:00 PM EDT - Market closed
AIB Data Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.69 | 1.80 | 1.65 | 1.77 | 1.77 | -0.56% | 546,080 |
| Jul 16, 2026 | 1.68 | 1.79 | 1.62 | 1.78 | 1.78 | 5.33% | 628,235 |
| Jul 15, 2026 | 1.80 | 1.81 | 1.67 | 1.69 | 1.69 | -3.98% | 393,940 |
| Jul 14, 2026 | 1.90 | 1.97 | 1.74 | 1.76 | 1.76 | -7.37% | 623,456 |
| Jul 13, 2026 | 2.03 | 2.07 | 1.83 | 1.90 | 1.90 | -8.21% | 403,637 |
| Jul 10, 2026 | 1.82 | 2.11 | 1.82 | 2.07 | 2.07 | 13.11% | 1,593,244 |
| Jul 9, 2026 | 1.82 | 1.88 | 1.78 | 1.83 | 1.83 | 3.39% | 456,824 |
| Jul 8, 2026 | 1.74 | 1.88 | 1.73 | 1.77 | 1.77 | -0.56% | 390,343 |
| Jul 7, 2026 | 1.75 | 1.85 | 1.70 | 1.78 | 1.78 | -1.66% | 720,285 |
| Jul 6, 2026 | 1.85 | 1.91 | 1.72 | 1.81 | 1.81 | -4.23% | 784,594 |
| Jul 2, 2026 | 2.08 | 2.13 | 1.77 | 1.89 | 1.89 | -6.90% | 989,361 |
| Jul 1, 2026 | 2.15 | 2.22 | 1.92 | 2.03 | 2.03 | -4.25% | 1,175,481 |
| Jun 30, 2026 | 2.25 | 2.33 | 2.06 | 2.12 | 2.12 | 0.95% | 1,936,935 |
| Jun 29, 2026 | 1.97 | 2.19 | 1.91 | 2.10 | 2.10 | 5.53% | 1,252,091 |
| Jun 26, 2026 | 2.03 | 2.05 | 1.84 | 1.99 | 1.99 | -3.40% | 1,291,433 |
| Jun 25, 2026 | 2.22 | 2.39 | 2.03 | 2.06 | 2.06 | -6.79% | 1,522,781 |
| Jun 24, 2026 | 2.15 | 2.35 | 1.96 | 2.21 | 2.21 | 2.79% | 1,428,733 |
| Jun 23, 2026 | 2.21 | 2.35 | 2.14 | 2.15 | 2.15 | -8.12% | 933,879 |
| Jun 22, 2026 | 2.31 | 2.34 | 2.01 | 2.34 | 2.34 | 4.46% | 1,375,799 |
| Jun 18, 2026 | 2.20 | 2.35 | 2.13 | 2.24 | 2.24 | 4.19% | 1,844,799 |
| Jun 17, 2026 | 2.01 | 2.24 | 1.96 | 2.15 | 2.15 | 6.97% | 1,669,892 |
| Jun 16, 2026 | 1.86 | 2.03 | 1.76 | 2.01 | 2.01 | 6.91% | 2,011,574 |
| Jun 15, 2026 | 1.65 | 1.88 | 1.64 | 1.88 | 1.88 | 17.50% | 2,111,090 |
| Jun 12, 2026 | 1.65 | 1.72 | 1.60 | 1.60 | 1.60 | -3.03% | 1,115,942 |
| Jun 11, 2026 | 1.59 | 1.68 | 1.58 | 1.65 | 1.65 | 1.85% | 726,565 |
| Jun 10, 2026 | 1.61 | 1.65 | 1.56 | 1.62 | 1.62 | - | 617,055 |
| Jun 9, 2026 | 1.77 | 1.79 | 1.46 | 1.62 | 1.62 | -10.00% | 1,707,793 |
| Jun 8, 2026 | 1.67 | 1.80 | 1.65 | 1.80 | 1.80 | 9.09% | 4,075,668 |
| Jun 5, 2026 | 1.71 | 1.74 | 1.59 | 1.65 | 1.65 | -19.51% | 4,734,676 |
| Jun 4, 2026 | 2.06 | 2.75 | 1.87 | 2.05 | 2.05 | -0.97% | 4,079,589 |
| Jun 3, 2026 | 2.51 | 2.56 | 2.00 | 2.07 | 2.07 | -17.20% | 1,427,130 |
| Jun 2, 2026 | 2.66 | 2.78 | 2.30 | 2.50 | 2.50 | -21.38% | 1,173,940 |
| Jun 1, 2026 | 3.47 | 3.50 | 3.01 | 3.18 | 3.18 | -7.02% | 521,416 |
| May 29, 2026 | 3.70 | 3.95 | 3.16 | 3.42 | 3.42 | -5.26% | 710,133 |
| May 28, 2026 | 2.94 | 3.81 | 2.76 | 3.61 | 3.61 | 18.75% | 1,014,677 |
| May 27, 2026 | 3.07 | 3.17 | 2.68 | 3.04 | 3.04 | -2.25% | 735,575 |
| May 26, 2026 | 2.85 | 3.27 | 2.34 | 3.11 | 3.11 | 10.68% | 1,619,227 |
| May 22, 2026 | 2.30 | 3.15 | 2.15 | 2.81 | 2.81 | 27.73% | 2,993,904 |
| May 21, 2026 | 1.75 | 2.20 | 1.70 | 2.20 | 2.20 | 23.60% | 1,303,099 |
| May 20, 2026 | 1.70 | 1.82 | 1.63 | 1.78 | 1.78 | 2.30% | 414,990 |
| May 19, 2026 | 1.73 | 1.82 | 1.57 | 1.74 | 1.74 | -2.79% | 830,053 |
| May 18, 2026 | 1.54 | 1.84 | 1.53 | 1.79 | 1.79 | 24.31% | 2,513,903 |
| May 15, 2026 | 1.17 | 1.58 | 1.13 | 1.44 | 1.44 | 23.08% | 955,191 |
| May 14, 2026 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | 1.74% | 149,999 |
| May 13, 2026 | 1.12 | 1.19 | 1.10 | 1.15 | 1.15 | 2.68% | 172,209 |
| May 12, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 223,076 |
| May 11, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 170,998 |
| May 8, 2026 | 1.17 | 1.25 | 1.13 | 1.18 | 1.18 | 0.85% | 251,585 |
| May 7, 2026 | 1.08 | 1.19 | 1.08 | 1.17 | 1.17 | 7.34% | 327,855 |
| May 6, 2026 | 1.13 | 1.14 | 1.01 | 1.09 | 1.09 | -5.22% | 370,772 |