AIB Data Centers Inc. (AIB)
NYSEAMERICAN: AIB · Real-Time Price · USD
1.640
+0.120 (7.89%)
At close: Oct 2, 2026, 4:00 PM
1.630
-0.010 (-0.61%)
After-hours: Oct 2, 2026, 7:25 PM EDT
AIB Data Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |