AIM ImmunoTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	2.70	2.75	2.67	2.68	-	-2.19%	40,263
Sep 30, 2025	2.76	2.80	2.69	2.74	2.74	-	17,884
Sep 29, 2025	2.61	2.75	2.59	2.74	2.74	2.24%	51,521
Sep 26, 2025	2.81	2.81	2.52	2.68	2.68	-6.94%	131,865
Sep 25, 2025	2.64	2.94	2.43	2.88	2.88	4.73%	1,473,790
Sep 24, 2025	2.66	2.75	2.64	2.75	2.75	3.97%	42,442
Sep 23, 2025	2.88	2.98	2.62	2.65	2.65	-7.03%	253,012
Sep 22, 2025	2.69	2.90	2.62	2.85	2.85	6.16%	508,359
Sep 19, 2025	2.59	2.68	2.55	2.68	2.68	2.68%	90,345
Sep 18, 2025	2.57	2.61	2.50	2.61	2.61	2.35%	37,770
Sep 17, 2025	2.52	2.57	2.48	2.55	2.55	2.00%	14,355
Sep 16, 2025	2.53	2.57	2.50	2.50	2.50	-1.96%	27,451
Sep 15, 2025	2.66	2.66	2.50	2.55	2.55	-1.92%	36,957
Sep 12, 2025	2.61	2.67	2.53	2.60	2.60	-	30,870
Sep 11, 2025	2.59	2.64	2.54	2.60	2.60	0.39%	23,103
Sep 10, 2025	2.46	2.63	2.46	2.59	2.59	0.78%	74,267
Sep 9, 2025	2.51	2.64	2.48	2.57	2.57	-0.77%	29,690
Sep 8, 2025	2.50	2.64	2.48	2.59	2.59	4.44%	71,469
Sep 5, 2025	2.52	2.55	2.42	2.48	2.48	1.64%	51,597
Sep 4, 2025	2.45	2.52	2.38	2.44	2.44	-0.81%	69,090
Sep 3, 2025	2.47	2.49	2.39	2.46	2.46	1.65%	20,119
Sep 2, 2025	2.45	2.51	2.35	2.42	2.42	-1.22%	23,922
Aug 29, 2025	2.55	2.57	2.40	2.45	2.45	-3.66%	57,687
Aug 28, 2025	2.53	2.60	2.49	2.54	2.54	1.72%	37,564
Aug 27, 2025	2.59	2.63	2.47	2.50	2.50	-3.10%	40,861
Aug 26, 2025	2.52	2.65	2.52	2.58	2.58	-1.15%	47,637
Aug 25, 2025	2.62	2.68	2.59	2.61	2.61	-3.33%	35,136
Aug 22, 2025	2.74	2.75	2.54	2.70	2.70	0.37%	71,858
Aug 21, 2025	2.49	2.72	2.49	2.69	2.69	8.47%	68,407
Aug 20, 2025	2.53	2.61	2.46	2.48	2.48	-1.20%	23,305
Aug 19, 2025	2.49	2.57	2.38	2.51	2.51	6.36%	61,348
Aug 18, 2025	2.62	2.70	2.33	2.36	2.36	-10.94%	138,737
Aug 15, 2025	2.58	2.70	2.50	2.65	2.65	3.11%	54,672
Aug 14, 2025	2.67	2.67	2.54	2.57	2.57	-3.75%	47,331
Aug 13, 2025	2.69	2.70	2.56	2.67	2.67	1.52%	72,115
Aug 12, 2025	2.56	2.71	2.52	2.63	2.63	1.54%	84,569
Aug 11, 2025	2.50	2.73	2.49	2.59	2.59	3.60%	91,294
Aug 8, 2025	2.64	2.72	2.46	2.50	2.50	-8.09%	152,121
Aug 7, 2025	2.81	2.95	2.58	2.72	2.72	-2.16%	110,141
Aug 6, 2025	2.88	2.96	2.70	2.78	2.78	-4.79%	148,393
Aug 5, 2025	2.95	3.00	2.85	2.92	2.92	-2.99%	117,363
Aug 4, 2025	2.86	3.08	2.81	3.01	3.01	6.36%	146,815
Aug 1, 2025	3.00	3.04	2.76	2.83	2.83	-3.08%	136,086
Jul 31, 2025	3.05	3.18	2.92	2.92	2.92	-4.26%	229,242
Jul 30, 2025	3.16	3.39	3.00	3.05	3.05	-3.17%	486,566
Jul 29, 2025	3.50	3.69	2.92	3.15	3.15	-56.25%	2,601,996
Jul 28, 2025	18.98	20.35	6.71	7.20	7.20	-14.29%	4,520,549
Jul 25, 2025	8.23	8.40	7.90	8.40	8.40	-0.18%	3,618
Jul 24, 2025	8.55	8.69	8.21	8.42	8.42	-1.58%	3,778
Jul 23, 2025	8.21	8.55	8.21	8.55	8.55	1.79%	1,694