AIB Data Centers Inc. (AIB)
NYSEAMERICAN: AIB · Real-Time Price · USD
1.390
-0.040 (-2.80%)
Sep 9, 2026, 10:10 AM EDT - Market open
AIB Data Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.81 | 1.87 | 1.77 | 1.82 | 1.82 | 0.55% | 793,287 |
| Aug 12, 2026 | 1.80 | 1.88 | 1.73 | 1.81 | 1.81 | 3.43% | 656,704 |
| Aug 11, 2026 | 1.81 | 1.89 | 1.73 | 1.75 | 1.75 | - | 721,331 |
| Aug 10, 2026 | 1.88 | 1.90 | 1.75 | 1.75 | 1.75 | -7.41% | 660,337 |
| Aug 7, 2026 | 1.93 | 1.99 | 1.89 | 1.89 | 1.89 | -1.56% | 254,146 |
| Aug 6, 2026 | 1.90 | 1.94 | 1.70 | 1.92 | 1.92 | 1.05% | 1,324,954 |
| Aug 5, 2026 | 2.07 | 2.07 | 1.85 | 1.90 | 1.90 | -9.09% | 1,087,422 |
| Aug 4, 2026 | 1.91 | 2.17 | 1.91 | 2.09 | 2.09 | 6.63% | 2,054,454 |
| Aug 3, 2026 | 1.91 | 2.00 | 1.88 | 1.96 | 1.96 | 1.55% | 1,597,596 |
| Jul 31, 2026 | 1.89 | 2.00 | 1.83 | 1.93 | 1.93 | 9.04% | 1,591,461 |
| Jul 30, 2026 | 1.65 | 1.79 | 1.52 | 1.77 | 1.77 | 13.46% | 1,655,213 |
| Jul 29, 2026 | 1.84 | 1.84 | 1.51 | 1.56 | 1.56 | -16.58% | 1,139,296 |
| Jul 28, 2026 | 1.79 | 1.89 | 1.75 | 1.87 | 1.87 | 1.08% | 499,809 |
| Jul 27, 2026 | 1.77 | 1.90 | 1.75 | 1.85 | 1.85 | 4.52% | 966,211 |
| Jul 24, 2026 | 1.81 | 1.85 | 1.74 | 1.77 | 1.77 | -1.12% | 282,692 |
| Jul 23, 2026 | 1.96 | 1.97 | 1.76 | 1.79 | 1.79 | -8.67% | 642,632 |
| Jul 22, 2026 | 1.92 | 2.08 | 1.92 | 1.96 | 1.96 | -0.51% | 638,645 |
| Jul 21, 2026 | 1.85 | 2.05 | 1.84 | 1.97 | 1.97 | 7.65% | 2,702,078 |
| Jul 20, 2026 | 1.76 | 1.88 | 1.70 | 1.83 | 1.83 | 3.39% | 606,395 |
| 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 |