AIM ImmunoTech Inc. (AIM)
NYSEAMERICAN: AIM · Real-Time Price · USD
1.230
+0.175 (16.59%)
Feb 5, 2026, 12:38 PM EST - Market open
AIM ImmunoTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.72 | 1.88 | 1.17 | 1.25 | - | 18.48% | 62,715,775 |
| 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 |
| 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 |