AIM ImmunoTech Inc. (AIM)
NYSEAMERICAN: AIM · Real-Time Price · USD
1.340
+0.050 (3.88%)
At close: Jan 8, 2026, 4:00 PM EST
1.380
+0.041 (3.09%)
Pre-market: Jan 9, 2026, 8:43 AM EST
AIM ImmunoTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.43 | 1.43 | 1.30 | 1.32 | 1.32 | -3.65% | 56,232 |
| Dec 12, 2025 | 1.38 | 1.43 | 1.34 | 1.37 | 1.37 | -5.52% | 56,639 |
| Dec 11, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | - | 26,333 |
| Dec 10, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -2.69% | 17,690 |
| Dec 9, 2025 | 1.48 | 1.58 | 1.44 | 1.49 | 1.49 | -1.91% | 92,847 |
| Dec 8, 2025 | 1.39 | 1.65 | 1.39 | 1.52 | 1.52 | 10.08% | 196,650 |
| Dec 5, 2025 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -6.13% | 68,921 |
| Dec 4, 2025 | 1.46 | 1.51 | 1.41 | 1.47 | 1.47 | 5.00% | 46,029 |
| Dec 3, 2025 | 1.40 | 1.41 | 1.34 | 1.40 | 1.40 | 0.72% | 26,814 |
| Dec 2, 2025 | 1.55 | 1.55 | 1.38 | 1.39 | 1.39 | -10.27% | 42,272 |
| Dec 1, 2025 | 1.59 | 1.60 | 1.47 | 1.55 | 1.55 | 1.98% | 38,719 |
| Nov 28, 2025 | 1.46 | 1.53 | 1.40 | 1.52 | 1.52 | 0.66% | 41,112 |
| Nov 26, 2025 | 1.59 | 1.65 | 1.50 | 1.51 | 1.51 | -4.86% | 83,556 |
| Nov 25, 2025 | 1.45 | 1.60 | 1.37 | 1.59 | 1.59 | 17.49% | 140,908 |
| Nov 24, 2025 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 34,900 |
| Nov 21, 2025 | 1.29 | 1.37 | 1.26 | 1.37 | 1.37 | 5.39% | 22,279 |
| Nov 20, 2025 | 1.38 | 1.40 | 1.28 | 1.30 | 1.30 | -2.26% | 24,818 |
| Nov 19, 2025 | 1.33 | 1.40 | 1.30 | 1.33 | 1.33 | - | 53,640 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.31 | 1.33 | 1.33 | -7.64% | 41,217 |
| Nov 17, 2025 | 1.45 | 1.46 | 1.39 | 1.44 | 1.44 | 2.13% | 40,680 |
| Nov 14, 2025 | 1.49 | 1.51 | 1.41 | 1.41 | 1.41 | -3.76% | 39,344 |
| Nov 13, 2025 | 1.65 | 1.65 | 1.45 | 1.46 | 1.46 | -7.22% | 95,659 |
| Nov 12, 2025 | 1.59 | 1.66 | 1.57 | 1.58 | 1.58 | 0.32% | 30,607 |
| Nov 11, 2025 | 1.63 | 1.63 | 1.50 | 1.57 | 1.57 | 0.13% | 66,966 |
| Nov 10, 2025 | 1.70 | 1.75 | 1.54 | 1.57 | 1.57 | -6.38% | 238,735 |
| Nov 7, 2025 | 1.63 | 1.68 | 1.57 | 1.68 | 1.68 | 0.60% | 73,224 |
| Nov 6, 2025 | 1.81 | 1.83 | 1.62 | 1.67 | 1.67 | -6.71% | 58,353 |
| Nov 5, 2025 | 1.63 | 1.82 | 1.55 | 1.79 | 1.79 | 11.89% | 98,122 |
| Nov 4, 2025 | 2.00 | 2.02 | 1.56 | 1.60 | 1.60 | -20.42% | 250,621 |
| Nov 3, 2025 | 2.02 | 2.10 | 2.00 | 2.01 | 2.01 | -4.29% | 111,559 |
| Oct 31, 2025 | 2.06 | 2.23 | 2.06 | 2.10 | 2.10 | -5.50% | 96,467 |
| Oct 30, 2025 | 2.38 | 2.38 | 2.22 | 2.22 | 2.22 | -6.64% | 68,788 |
| Oct 29, 2025 | 2.57 | 2.62 | 2.35 | 2.38 | 2.38 | -6.27% | 92,918 |
| Oct 28, 2025 | 2.63 | 2.63 | 2.53 | 2.54 | 2.54 | -3.06% | 32,930 |