AIM ImmunoTech Inc. (AIM)
NYSEAMERICAN: AIM · Real-Time Price · USD
0.9076
-0.0824 (-8.32%)
Feb 27, 2026, 4:00 PM EST - Market closed
AIM ImmunoTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.95 | 0.98 | 0.87 | 0.91 | 0.91 | -8.32% | 129,378 |
| Feb 26, 2026 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -2.94% | 221,972 |
| Feb 25, 2026 | 1.11 | 1.11 | 0.98 | 1.02 | 1.02 | -4.67% | 235,292 |
| Feb 24, 2026 | 1.10 | 1.14 | 1.01 | 1.07 | 1.07 | -0.93% | 246,590 |
| Feb 23, 2026 | 1.10 | 1.15 | 1.02 | 1.08 | 1.08 | 2.86% | 602,114 |
| Feb 20, 2026 | 1.11 | 1.14 | 1.04 | 1.05 | 1.05 | -6.25% | 178,823 |
| Feb 19, 2026 | 1.18 | 1.22 | 1.10 | 1.12 | 1.12 | -5.88% | 55,649 |
| Feb 18, 2026 | 1.14 | 1.24 | 1.12 | 1.19 | 1.19 | 3.48% | 254,826 |
| Feb 17, 2026 | 1.06 | 1.17 | 1.02 | 1.15 | 1.15 | -8.00% | 327,186 |
| Feb 13, 2026 | 0.81 | 1.38 | 0.78 | 1.25 | 1.25 | 58.23% | 3,590,085 |
| Feb 12, 2026 | 0.86 | 0.92 | 0.77 | 0.79 | 0.79 | -6.36% | 381,271 |
| Feb 11, 2026 | 0.93 | 0.96 | 0.80 | 0.84 | 0.84 | -13.51% | 772,401 |
| Feb 10, 2026 | 0.94 | 1.02 | 0.94 | 0.98 | 0.98 | 0.56% | 212,047 |
| Feb 9, 2026 | 1.08 | 1.10 | 0.77 | 0.97 | 0.97 | -14.90% | 1,158,797 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.06 | 1.14 | 1.14 | -7.32% | 1,521,309 |
| Feb 5, 2026 | 1.72 | 1.88 | 1.16 | 1.23 | 1.23 | 16.59% | 68,056,439 |
| Feb 4, 2026 | 1.17 | 1.17 | 1.03 | 1.06 | 1.06 | -8.26% | 75,869 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.13 | 1.15 | 1.15 | -4.96% | 78,557 |
| Feb 2, 2026 | 1.15 | 1.23 | 1.10 | 1.21 | 1.21 | 5.22% | 97,394 |
| Jan 30, 2026 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | - | 71,521 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 82,750 |
| Jan 28, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 141,915 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | - | 40,218 |
| Jan 26, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 1.26% | 104,727 |
| Jan 23, 2026 | 1.30 | 1.32 | 1.18 | 1.20 | 1.20 | -5.16% | 137,852 |
| Jan 22, 2026 | 1.18 | 1.28 | 1.15 | 1.26 | 1.26 | 7.69% | 111,162 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 95,799 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.15 | 1.18 | 1.18 | -11.94% | 208,977 |
| Jan 16, 2026 | 1.32 | 1.39 | 1.31 | 1.34 | 1.34 | - | 132,158 |
| Jan 15, 2026 | 1.32 | 1.34 | 1.26 | 1.34 | 1.34 | 2.29% | 61,348 |
| Jan 14, 2026 | 1.30 | 1.31 | 1.22 | 1.31 | 1.31 | 3.15% | 67,447 |
| Jan 13, 2026 | 1.25 | 1.29 | 1.20 | 1.27 | 1.27 | 1.60% | 74,165 |
| Jan 12, 2026 | 1.32 | 1.32 | 1.20 | 1.25 | 1.25 | -3.10% | 71,176 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.26 | 1.29 | 1.29 | -3.66% | 153,426 |
| Jan 8, 2026 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | 3.88% | 41,381 |
| Jan 7, 2026 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -0.77% | 50,492 |
| Jan 6, 2026 | 1.31 | 1.31 | 1.22 | 1.30 | 1.30 | 2.12% | 42,868 |
| Jan 5, 2026 | 1.19 | 1.28 | 1.15 | 1.27 | 1.27 | 6.98% | 99,878 |
| Jan 2, 2026 | 1.11 | 1.22 | 1.11 | 1.19 | 1.19 | 5.31% | 100,700 |
| Dec 31, 2025 | 1.19 | 1.22 | 1.07 | 1.13 | 1.13 | -10.33% | 478,589 |
| Dec 30, 2025 | 1.30 | 1.32 | 1.21 | 1.26 | 1.26 | -4.33% | 1,656,014 |
| Dec 29, 2025 | 1.27 | 1.37 | 1.24 | 1.32 | 1.32 | 5.36% | 180,598 |
| Dec 26, 2025 | 1.26 | 1.28 | 1.21 | 1.25 | 1.25 | -2.35% | 51,721 |
| Dec 24, 2025 | 1.33 | 1.37 | 1.27 | 1.28 | 1.28 | -1.54% | 28,719 |
| Dec 23, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -7.15% | 40,723 |
| Dec 22, 2025 | 1.36 | 1.45 | 1.34 | 1.40 | 1.40 | -1.41% | 36,391 |
| Dec 19, 2025 | 1.41 | 1.44 | 1.37 | 1.42 | 1.42 | 4.42% | 36,406 |
| Dec 18, 2025 | 1.45 | 1.45 | 1.31 | 1.36 | 1.36 | 1.49% | 51,916 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.33 | 1.34 | 1.34 | -2.90% | 24,510 |
| Dec 16, 2025 | 1.30 | 1.39 | 1.28 | 1.38 | 1.38 | 4.55% | 98,037 |