AIM ImmunoTech Inc. (AIM)
NYSEAMERICAN: AIM · Real-Time Price · USD
0.1200
-0.0100 (-7.69%)
At close: Mar 28, 2025, 4:00 PM
0.1279
+0.0079 (6.58%)
After-hours: Mar 28, 2025, 7:48 PM EST
AIM ImmunoTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.39% | 414,706 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.39% | 262,404 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.81% | 319,830 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.92% | 193,485 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.13% | 326,197 |
| Mar 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.23% | 333,068 |
| Mar 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.95% | 241,854 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.98% | 351,212 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 127,805 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.45% | 388,779 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.33% | 509,484 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.76% | 665,897 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -1.28% | 294,607 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 1,462,716 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.26% | 456,096 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.97% | 697,459 |
| Mar 6, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 2.13% | 765,887 |
| Mar 5, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 6.56% | 1,190,121 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 2.75% | 1,197,947 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.04% | 798,651 |
| Feb 28, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 5.55% | 301,428 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -5.82% | 713,581 |
| Feb 26, 2025 | 0.11 | 0.16 | 0.11 | 0.14 | 0.14 | 9.60% | 5,142,931 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -7.47% | 942,859 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.18% | 355,638 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.15% | 363,576 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 6.65% | 709,916 |
| Feb 19, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -2.26% | 573,750 |
| Feb 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.20% | 1,151,083 |
| Feb 14, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -6.93% | 2,160,226 |
| Feb 13, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.98% | 1,459,183 |
| Feb 12, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.93% | 2,056,646 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 5.84% | 6,962,210 |
| Feb 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.46% | 1,019,973 |
| Feb 7, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -4.17% | 3,687,589 |
| Feb 6, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 7.79% | 1,738,127 |
| Feb 5, 2025 | 0.18 | 0.18 | 0.13 | 0.14 | 0.14 | -20.88% | 4,534,945 |
| Feb 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.96% | 533,849 |
| Feb 3, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -8.07% | 1,000,928 |
| Jan 31, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 0.45% | 372,155 |
| Jan 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.90% | 275,582 |
| Jan 29, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -0.99% | 384,712 |
| Jan 28, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -3.78% | 525,847 |
| Jan 27, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.34% | 427,496 |
| Jan 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.80% | 710,742 |
| Jan 23, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.04% | 2,657,429 |
| Jan 22, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.60% | 1,440,226 |
| Jan 21, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.57% | 876,719 |
| Jan 17, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 8.42% | 925,527 |
| Jan 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.01% | 152,644 |