AI Financial Corporation (AIFC)
NASDAQ: AIFC · Real-Time Price · USD
0.8514
-0.0570 (-6.27%)
At close: May 19, 2026, 4:00 PM EDT
0.9110
+0.0596 (7.00%)
After-hours: May 19, 2026, 4:18 PM EDT
AI Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.90 | 0.91 | 0.85 | 0.86 | - | -4.98% | 1,343,501 |
| May 18, 2026 | 0.97 | 0.98 | 0.91 | 0.91 | 0.91 | -9.61% | 1,098,651 |
| May 15, 2026 | 1.00 | 1.03 | 0.94 | 1.01 | 1.01 | -2.43% | 903,402 |
| May 14, 2026 | 0.98 | 1.08 | 0.91 | 1.03 | 1.03 | 4.27% | 2,071,358 |
| May 13, 2026 | 0.91 | 0.99 | 0.88 | 0.99 | 0.99 | 9.76% | 1,896,199 |
| May 12, 2026 | 0.92 | 0.95 | 0.89 | 0.90 | 0.90 | -3.55% | 787,742 |
| May 11, 2026 | 0.96 | 1.00 | 0.89 | 0.93 | 0.93 | -4.81% | 2,013,382 |
| May 8, 2026 | 1.00 | 1.03 | 0.93 | 0.98 | 0.98 | -0.99% | 2,779,156 |
| May 7, 2026 | 1.00 | 1.08 | 0.98 | 0.99 | 0.99 | 4.21% | 3,358,041 |
| May 6, 2026 | 0.83 | 1.00 | 0.83 | 0.95 | 0.95 | 15.71% | 6,388,127 |
| May 5, 2026 | 0.84 | 0.87 | 0.80 | 0.82 | 0.82 | -1.58% | 2,154,302 |
| May 4, 2026 | 0.75 | 0.86 | 0.75 | 0.83 | 0.83 | 10.14% | 2,642,155 |
| May 1, 2026 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | 0.96% | 4,118,281 |
| Apr 30, 2026 | 0.84 | 0.85 | 0.74 | 0.75 | 0.75 | -12.70% | 5,814,789 |
| Apr 29, 2026 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 0.50% | 4,156,593 |
| Apr 28, 2026 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 0.59% | 1,160,064 |
| Apr 27, 2026 | 0.88 | 0.89 | 0.83 | 0.85 | 0.85 | -1.69% | 1,647,648 |
| Apr 24, 2026 | 0.87 | 0.89 | 0.82 | 0.86 | 0.86 | 1.06% | 2,284,003 |
| Apr 23, 2026 | 0.95 | 0.95 | 0.85 | 0.86 | 0.86 | -7.61% | 2,778,422 |
| Apr 22, 2026 | 0.89 | 0.98 | 0.88 | 0.93 | 0.93 | 7.61% | 4,293,246 |
| Apr 21, 2026 | 0.94 | 0.98 | 0.86 | 0.86 | 0.86 | -7.04% | 3,314,932 |
| Apr 20, 2026 | 0.92 | 0.97 | 0.90 | 0.93 | 0.93 | -5.53% | 3,149,772 |
| Apr 17, 2026 | 0.96 | 1.13 | 0.96 | 0.98 | 0.98 | 2.43% | 4,995,196 |
| Apr 16, 2026 | 1.02 | 1.03 | 0.95 | 0.96 | 0.96 | -3.56% | 1,526,964 |
| Apr 15, 2026 | 0.91 | 1.02 | 0.91 | 0.99 | 0.99 | 11.46% | 3,555,178 |
| Apr 14, 2026 | 0.94 | 0.98 | 0.87 | 0.89 | 0.89 | -2.92% | 4,788,117 |
| Apr 13, 2026 | 0.98 | 0.98 | 0.88 | 0.92 | 0.92 | -2.47% | 5,637,456 |
| Apr 10, 2026 | 1.09 | 1.11 | 0.94 | 0.94 | 0.94 | -12.96% | 8,437,004 |
| Apr 9, 2026 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 1,393,441 |
| Apr 8, 2026 | 1.20 | 1.23 | 1.10 | 1.10 | 1.10 | - | 1,750,386 |
| Apr 7, 2026 | 1.14 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | 1,184,583 |
| Apr 6, 2026 | 1.17 | 1.23 | 1.15 | 1.16 | 1.16 | 1.75% | 1,245,682 |
| Apr 2, 2026 | 1.08 | 1.20 | 1.06 | 1.14 | 1.14 | 3.64% | 4,183,678 |
| Apr 1, 2026 | 1.13 | 1.18 | 1.10 | 1.10 | 1.10 | -0.90% | 1,558,394 |
| Mar 31, 2026 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 2,291,770 |
| Mar 30, 2026 | 1.23 | 1.24 | 1.00 | 1.12 | 1.12 | -8.94% | 5,585,655 |
| Mar 27, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -6.82% | 1,620,591 |
| Mar 26, 2026 | 1.32 | 1.36 | 1.29 | 1.32 | 1.32 | -2.22% | 1,152,930 |
| Mar 25, 2026 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 3.05% | 859,743 |
| Mar 24, 2026 | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | -0.76% | 1,456,264 |
| Mar 23, 2026 | 1.39 | 1.46 | 1.32 | 1.32 | 1.32 | -2.94% | 2,000,294 |
| Mar 20, 2026 | 1.42 | 1.44 | 1.36 | 1.36 | 1.36 | -4.90% | 2,772,413 |
| Mar 19, 2026 | 1.33 | 1.49 | 1.33 | 1.43 | 1.43 | 4.38% | 2,180,311 |
| Mar 18, 2026 | 1.40 | 1.45 | 1.37 | 1.37 | 1.37 | -3.52% | 1,455,361 |
| Mar 17, 2026 | 1.35 | 1.47 | 1.35 | 1.42 | 1.42 | 3.65% | 1,480,248 |
| Mar 16, 2026 | 1.37 | 1.44 | 1.35 | 1.37 | 1.37 | 3.01% | 1,445,238 |
| Mar 13, 2026 | 1.40 | 1.47 | 1.31 | 1.33 | 1.33 | -2.21% | 1,596,372 |
| Mar 12, 2026 | 1.36 | 1.39 | 1.31 | 1.36 | 1.36 | -1.45% | 960,628 |
| Mar 11, 2026 | 1.41 | 1.47 | 1.35 | 1.38 | 1.38 | -1.43% | 993,573 |
| Mar 10, 2026 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 1,501,864 |