AIM ImmunoTech Inc. (AIM)
NYSEAMERICAN: AIM · Real-Time Price · USD
2.830
-0.090 (-3.08%)
Aug 1, 2025, 4:00 PM - Market closed
AIM ImmunoTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 9.25 | 9.55 | 8.85 | 8.90 | 8.90 | -7.04% | 6,087 |
| Jun 26, 2025 | 8.80 | 9.77 | 8.66 | 9.57 | 9.57 | 6.38% | 12,354 |
| Jun 25, 2025 | 9.02 | 9.50 | 8.82 | 9.00 | 9.00 | -3.23% | 6,472 |
| Jun 24, 2025 | 9.53 | 9.55 | 9.00 | 9.30 | 9.30 | -2.11% | 10,343 |
| Jun 23, 2025 | 9.59 | 10.38 | 9.50 | 9.50 | 9.50 | 3.15% | 12,460 |
| Jun 20, 2025 | 9.13 | 10.38 | 8.50 | 9.21 | 9.21 | 10.96% | 87,170 |
| Jun 18, 2025 | 10.40 | 10.40 | 8.20 | 8.30 | 8.30 | -18.23% | 24,113 |