Skip to main content
AIM ImmunoTech Inc. (AIM)
NYSEAMERICAN: AIM · Real-Time Price · USD
0.280
+0.010 (3.70%)
At close: Sep 27, 2024, 4:00 PM
0.275
-0.005 (-1.79%)
After-hours: Sep 27, 2024, 7:52 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 20240.280.280.260.280.283.70%125,487
Sep 26, 20240.260.280.250.270.2711.11%342,445
Sep 25, 20240.270.280.240.240.24-7.99%575,817
Sep 24, 20240.270.280.260.260.264.51%355,714
Sep 23, 20240.260.270.230.250.25-5.43%367,158
Sep 20, 20240.300.320.210.270.27-8.18%1,527,490
Sep 19, 20240.320.330.290.290.29-2.45%792,953
Sep 18, 20240.310.320.290.300.30-4.08%257,187
Sep 17, 20240.330.330.300.310.314.71%346,769
Sep 16, 20240.290.310.290.300.300.03%137,630
Sep 13, 20240.300.310.290.300.30-1.03%169,168
Sep 12, 20240.310.330.290.300.30-3.19%278,853
Sep 11, 20240.330.330.300.310.31-4.62%148,024
Sep 10, 20240.310.340.310.320.32-1.84%44,998
Sep 9, 20240.320.330.310.330.330.91%106,759
Sep 6, 20240.330.330.310.330.33-0.94%103,331
Sep 5, 20240.340.340.320.330.33-2.53%103,411
Sep 4, 20240.340.360.330.340.34-2.39%94,819
Sep 3, 20240.340.360.330.350.351.37%184,649
Aug 30, 20240.370.380.330.340.34-4.61%132,314
Aug 29, 20240.350.360.340.360.361.38%85,696
Aug 28, 20240.360.370.340.360.36-3.08%175,785
Aug 27, 20240.370.380.360.370.37-1.93%103,373
Aug 26, 20240.380.390.360.370.371.06%145,903
Aug 23, 20240.370.390.360.370.37-1.70%368,123
Aug 22, 20240.400.400.360.380.38-4.54%231,770
Aug 21, 20240.370.390.360.390.3910.18%474,283
Aug 20, 20240.310.370.310.360.3615.32%955,801
Aug 19, 20240.300.320.290.310.312.34%488,640
Aug 16, 20240.300.310.280.300.304.48%491,802
Aug 15, 20240.270.320.270.290.295.88%254,354
Aug 14, 20240.270.280.270.270.271.44%119,582
Aug 13, 20240.270.290.260.270.271.47%218,261
Aug 12, 20240.270.280.250.270.270.57%315,648
Aug 9, 20240.290.290.260.260.26-5.70%315,990
Aug 8, 20240.310.320.260.280.28-11.18%640,923
Aug 7, 20240.320.330.300.320.32-2.38%208,324
Aug 6, 20240.330.350.300.320.320.28%291,200
Aug 5, 20240.330.360.320.320.32-8.25%207,182
Aug 2, 20240.350.370.340.350.35-2.33%149,484
Aug 1, 20240.350.360.340.360.360.03%111,946
Jul 31, 20240.340.360.340.360.363.66%229,460
Jul 30, 20240.340.370.340.350.35-2.20%341,134
Jul 29, 20240.370.370.340.360.36-2.71%124,726
Jul 26, 20240.360.370.350.360.362.38%168,189
Jul 25, 20240.360.360.330.360.361.16%324,468
Jul 24, 20240.390.400.350.350.35-7.22%1,104,729
Jul 23, 20240.370.380.360.380.382.62%137,364
Jul 22, 20240.370.390.360.370.37-0.08%233,260
Jul 19, 20240.410.420.370.370.37-3.57%138,667
Jul 18, 20240.430.430.380.380.38-8.98%179,677
Jul 17, 20240.400.430.380.420.425.47%256,820
Jul 16, 20240.410.410.380.400.40-0.50%137,317
Jul 15, 20240.380.410.370.400.408.65%247,498
Jul 12, 20240.360.370.360.370.373.06%122,847
Jul 11, 20240.350.370.350.360.36-144,586
Jul 10, 20240.360.370.350.360.36-0.31%99,284
Jul 9, 20240.360.370.360.360.36-2.41%64,894
Jul 8, 20240.370.380.360.370.37-2.38%111,452
Jul 5, 20240.370.390.360.380.38-1.51%132,030
Jul 3, 20240.360.390.360.380.386.49%180,522
Jul 2, 20240.370.380.360.360.36-3.56%107,900
Jul 1, 20240.370.390.360.370.370.27%173,025
Jun 28, 20240.400.400.360.370.37-4.44%190,226
Jun 27, 20240.380.400.380.390.393.86%57,349
Jun 26, 20240.380.410.370.380.38-1.16%341,915
Jun 25, 20240.390.410.370.380.38-2.84%261,952
Jun 24, 20240.400.410.390.390.39-4.73%128,141
Jun 21, 20240.390.410.390.410.414.29%321,100
Jun 20, 20240.390.410.390.390.39-0.96%200,155
Jun 18, 20240.430.430.390.400.40-6.54%229,498
Jun 17, 20240.440.450.400.430.43-5.32%188,234
Jun 14, 20240.420.460.410.450.459.22%422,237
Jun 13, 20240.380.420.370.410.417.39%399,466
Jun 12, 20240.390.390.360.380.381.38%248,903
Jun 11, 20240.390.400.360.380.38-5.13%337,832
Jun 10, 20240.410.420.380.400.40-6.35%250,954
Jun 7, 20240.450.460.400.430.43-4.71%499,532
Jun 6, 20240.390.470.360.450.4518.62%2,844,868
Jun 5, 20240.370.400.350.380.38-1.05%259,552
Jun 4, 20240.360.400.350.380.387.65%252,378
Jun 3, 20240.370.370.350.350.35-2.49%160,125
May 31, 20240.370.370.350.360.36-0.28%243,492
May 30, 20240.360.370.340.360.364.01%151,033
May 29, 20240.350.380.310.350.35-0.29%517,671
May 28, 20240.380.400.350.350.35-9.09%352,628
May 24, 20240.420.420.380.390.39-3.00%164,681
May 23, 20240.410.410.380.400.40-3.31%123,802
May 22, 20240.420.430.380.410.410.12%178,825
May 21, 20240.420.420.390.410.41-1.18%81,232
May 20, 20240.420.420.390.410.412.95%175,278
May 17, 20240.420.430.400.400.403.33%277,017
May 16, 20240.420.420.380.390.39-2.40%287,138
May 15, 20240.400.410.380.400.403.95%178,351
May 14, 20240.420.430.360.380.38-9.32%499,297
May 13, 20240.400.430.400.420.425.97%114,425
May 10, 20240.430.450.400.400.40-8.38%101,134
May 9, 20240.420.440.410.440.442.71%64,064
May 8, 20240.430.450.420.430.430.02%137,986
May 7, 20240.420.460.420.430.431.19%463,502