AIM ImmunoTech Inc. (AIM)
NYSEAMERICAN: AIM · Real-Time Price · USD
2.580
+0.010 (0.39%)
Sep 10, 2025, 10:48 AM - Market open
AIM ImmunoTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 8.97 | 9.11 | 8.00 | 8.40 | 8.40 | -4.60% | 15,900 |
| Jul 21, 2025 | 8.80 | 9.00 | 8.80 | 8.81 | 8.81 | -4.81% | 1,695 |
| Jul 18, 2025 | 8.92 | 9.25 | 8.50 | 9.25 | 9.25 | 6.87% | 8,587 |
| Jul 17, 2025 | 8.80 | 9.00 | 8.23 | 8.66 | 8.66 | -2.20% | 6,505 |
| Jul 16, 2025 | 8.80 | 9.10 | 8.30 | 8.85 | 8.85 | 0.68% | 13,371 |
| Jul 15, 2025 | 8.95 | 9.39 | 8.79 | 8.79 | 8.79 | -3.93% | 9,082 |
| Jul 14, 2025 | 9.25 | 9.66 | 9.10 | 9.15 | 9.15 | 0.66% | 3,465 |
| Jul 11, 2025 | 8.87 | 9.47 | 8.87 | 9.09 | 9.09 | -2.85% | 13,697 |
| Jul 10, 2025 | 9.50 | 9.50 | 9.19 | 9.36 | 9.36 | 0.94% | 5,960 |
| Jul 9, 2025 | 9.58 | 9.59 | 8.88 | 9.27 | 9.27 | 1.87% | 4,504 |
| Jul 8, 2025 | 9.18 | 9.39 | 8.86 | 9.10 | 9.10 | 2.82% | 2,453 |
| Jul 7, 2025 | 8.85 | 9.17 | 8.85 | 8.85 | 8.85 | - | 1,831 |
| Jul 3, 2025 | 9.06 | 9.51 | 8.85 | 8.85 | 8.85 | -3.47% | 3,647 |
| Jul 2, 2025 | 8.84 | 9.34 | 8.84 | 9.17 | 9.17 | 1.90% | 1,789 |
| Jul 1, 2025 | 9.09 | 9.13 | 8.61 | 9.00 | 9.00 | 4.01% | 2,626 |
| Jun 30, 2025 | 8.88 | 9.25 | 8.65 | 8.65 | 8.65 | -2.81% | 9,761 |