AIB Data Centers Inc. (AIB)
NYSEAMERICAN: AIB · Real-Time Price · USD
0.9649
-0.0851 (-8.10%)
Oct 23, 2026, 4:00 PM EDT - Market closed
AIB Data Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.01 | 1.04 | 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% | 775,155 |
| Oct 21, 2026 | 1.19 | 1.19 | 1.07 | 1.11 | 1.11 | -4.31% | 757,137 |
| Oct 20, 2026 | 1.14 | 1.24 | 1.13 | 1.16 | 1.16 | 1.75% | 495,094 |
| Oct 19, 2026 | 1.18 | 1.21 | 1.14 | 1.14 | 1.14 | -0.87% | 395,384 |
| Oct 16, 2026 | 1.22 | 1.23 | 1.12 | 1.15 | 1.15 | -4.96% | 628,955 |
| Oct 15, 2026 | 1.14 | 1.21 | 1.12 | 1.21 | 1.21 | -2.42% | 387,613 |
| Oct 14, 2026 | 1.26 | 1.28 | 1.15 | 1.24 | 1.24 | -4.62% | 1,749,855 |
| Oct 13, 2026 | 1.33 | 1.34 | 1.27 | 1.30 | 1.30 | -2.26% | 686,626 |
| Oct 12, 2026 | 1.36 | 1.37 | 1.28 | 1.33 | 1.33 | -4.32% | 1,346,758 |
| Oct 9, 2026 | 1.44 | 1.45 | 1.34 | 1.39 | 1.39 | -2.80% | 500,313 |
| Oct 8, 2026 | 1.45 | 1.48 | 1.35 | 1.43 | 1.43 | -4.67% | 1,185,544 |
| Oct 7, 2026 | 1.48 | 1.55 | 1.46 | 1.50 | 1.50 | -4.46% | 1,572,311 |
| Oct 6, 2026 | 1.63 | 1.70 | 1.54 | 1.57 | 1.57 | -3.09% | 2,554,512 |
| Oct 5, 2026 | 1.62 | 1.67 | 1.54 | 1.62 | 1.62 | -1.22% | 6,512,965 |
| Oct 2, 2026 | 1.45 | 1.65 | 1.43 | 1.64 | 1.64 | 7.89% | 3,943,374 |
| Oct 1, 2026 | 1.40 | 1.58 | 1.24 | 1.52 | 1.52 | 14.29% | 6,186,599 |
| Sep 30, 2026 | 1.45 | 1.58 | 1.16 | 1.33 | 1.33 | -22.22% | 27,701,808 |
| Sep 29, 2026 | 1.67 | 1.77 | 1.65 | 1.71 | 1.71 | 3.64% | 1,111,119 |
| Sep 28, 2026 | 1.66 | 1.71 | 1.57 | 1.65 | 1.65 | -2.37% | 1,040,814 |
| Sep 25, 2026 | 1.40 | 1.78 | 1.40 | 1.69 | 1.69 | 19.01% | 2,200,471 |
| Sep 24, 2026 | 1.42 | 1.44 | 1.37 | 1.42 | 1.42 | -2.74% | 627,859 |
| Sep 23, 2026 | 1.37 | 1.48 | 1.31 | 1.46 | 1.46 | 7.35% | 1,150,078 |
| Sep 22, 2026 | 1.47 | 1.47 | 1.33 | 1.36 | 1.36 | -4.90% | 693,710 |
| Sep 21, 2026 | 1.45 | 1.50 | 1.37 | 1.43 | 1.43 | -2.05% | 673,794 |
| Sep 18, 2026 | 1.41 | 1.48 | 1.39 | 1.46 | 1.46 | 4.29% | 2,130,077 |
| Sep 17, 2026 | 1.46 | 1.48 | 1.37 | 1.40 | 1.40 | -2.10% | 748,040 |
| Sep 16, 2026 | 1.30 | 1.45 | 1.30 | 1.43 | 1.43 | 10.00% | 1,458,941 |
| Sep 15, 2026 | 1.33 | 1.38 | 1.26 | 1.30 | 1.30 | -2.26% | 1,417,612 |
| Sep 14, 2026 | 1.37 | 1.42 | 1.32 | 1.33 | 1.33 | -4.32% | 461,617 |
| Sep 11, 2026 | 1.39 | 1.45 | 1.37 | 1.39 | 1.39 | 1.46% | 538,172 |
| Sep 10, 2026 | 1.35 | 1.44 | 1.34 | 1.37 | 1.37 | - | 523,754 |
| Sep 9, 2026 | 1.39 | 1.48 | 1.35 | 1.37 | 1.37 | -4.20% | 565,424 |
| Sep 8, 2026 | 1.29 | 1.46 | 1.29 | 1.43 | 1.43 | 11.72% | 1,714,799 |
| Sep 4, 2026 | 1.22 | 1.29 | 1.15 | 1.28 | 1.28 | 1.59% | 699,921 |
| Sep 3, 2026 | 1.06 | 1.27 | 1.06 | 1.26 | 1.26 | 18.87% | 1,711,623 |
| Sep 2, 2026 | 1.01 | 1.08 | 0.95 | 1.06 | 1.06 | - | 2,561,493 |
| Sep 1, 2026 | 1.13 | 1.14 | 1.01 | 1.06 | 1.06 | -7.02% | 975,729 |
| Aug 31, 2026 | 1.10 | 1.17 | 1.06 | 1.14 | 1.14 | - | 655,479 |
| Aug 28, 2026 | 1.24 | 1.27 | 1.11 | 1.14 | 1.14 | -9.52% | 770,260 |
| Aug 27, 2026 | 1.19 | 1.32 | 1.19 | 1.26 | 1.26 | 5.88% | 718,670 |
| Aug 26, 2026 | 1.32 | 1.32 | 1.12 | 1.19 | 1.19 | -8.46% | 1,432,333 |
| Aug 25, 2026 | 1.30 | 1.36 | 1.26 | 1.30 | 1.30 | - | 356,625 |
| Aug 24, 2026 | 1.38 | 1.42 | 1.26 | 1.30 | 1.30 | -7.14% | 620,476 |
| Aug 21, 2026 | 1.32 | 1.42 | 1.29 | 1.40 | 1.40 | 5.26% | 1,235,075 |
| Aug 20, 2026 | 1.40 | 1.48 | 1.25 | 1.33 | 1.33 | -7.64% | 934,444 |
| Aug 19, 2026 | 1.32 | 1.44 | 1.14 | 1.44 | 1.44 | 16.13% | 2,384,381 |
| Aug 18, 2026 | 1.64 | 1.64 | 1.24 | 1.24 | 1.24 | -24.39% | 2,936,914 |
| Aug 17, 2026 | 1.83 | 1.84 | 1.62 | 1.64 | 1.64 | -9.89% | 831,684 |
| Aug 14, 2026 | 1.78 | 1.89 | 1.66 | 1.82 | 1.82 | - | 1,806,565 |