AIM ImmunoTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.53	0.53	0.51	0.52	-	-1.88%	107,003
Apr 22, 2026	0.50	0.53	0.49	0.53	0.53	7.79%	169,742
Apr 21, 2026	0.50	0.51	0.48	0.49	0.49	-0.37%	324,287
Apr 20, 2026	0.55	0.57	0.48	0.49	0.49	-10.16%	613,139
Apr 17, 2026	0.58	0.58	0.53	0.55	0.55	-2.99%	238,287
Apr 16, 2026	0.54	0.61	0.54	0.56	0.56	2.99%	542,668
Apr 15, 2026	0.58	0.58	0.51	0.55	0.55	-5.69%	382,694
Apr 14, 2026	0.53	0.59	0.53	0.58	0.58	8.96%	506,275
Apr 13, 2026	0.52	0.54	0.52	0.53	0.53	1.34%	495,017
Apr 10, 2026	0.53	0.55	0.51	0.52	0.52	1.16%	150,188
Apr 9, 2026	0.55	0.56	0.51	0.52	0.52	-6.24%	221,926
Apr 8, 2026	0.55	0.58	0.55	0.55	0.55	1.08%	163,097
Apr 7, 2026	0.58	0.58	0.52	0.55	0.55	-7.48%	188,837
Apr 6, 2026	0.60	0.63	0.57	0.59	0.59	-0.71%	118,864
Apr 2, 2026	0.55	0.61	0.54	0.60	0.60	8.18%	194,301
Apr 1, 2026	0.60	0.60	0.55	0.55	0.55	-5.98%	282,218
Mar 31, 2026	0.55	0.59	0.54	0.59	0.59	6.17%	207,536
Mar 30, 2026	0.71	0.73	0.53	0.55	0.55	-21.29%	628,350
Mar 27, 2026	0.74	0.77	0.70	0.70	0.70	1.23%	278,654
Mar 26, 2026	0.77	0.80	0.69	0.69	0.69	-18.90%	711,516
Mar 25, 2026	0.99	0.99	0.84	0.85	0.85	-12.15%	836,883
Mar 24, 2026	0.96	1.05	0.90	0.97	0.97	1.52%	1,033,537
Mar 23, 2026	0.93	1.02	0.93	0.96	0.96	-0.30%	976,364
Mar 20, 2026	0.93	1.02	0.87	0.96	0.96	4.46%	1,677,977
Mar 19, 2026	0.92	0.95	0.89	0.92	0.92	-10.00%	3,916,781
Mar 18, 2026	1.45	1.62	0.97	1.02	1.02	43.66%	182,731,044
Mar 17, 2026	0.73	0.76	0.69	0.71	0.71	-2.93%	61,600
Mar 16, 2026	0.74	0.77	0.69	0.73	0.73	0.38%	126,134
Mar 13, 2026	0.70	0.73	0.67	0.73	0.73	7.15%	59,572
Mar 12, 2026	0.69	0.72	0.66	0.68	0.68	0.70%	260,701
Mar 11, 2026	0.71	0.72	0.68	0.68	0.68	-3.53%	112,349
Mar 10, 2026	0.73	0.76	0.67	0.70	0.70	-3.38%	78,615
Mar 9, 2026	0.71	0.74	0.66	0.72	0.72	4.33%	97,545
Mar 6, 2026	0.66	0.78	0.64	0.69	0.69	8.33%	318,357
Mar 5, 2026	0.70	0.70	0.61	0.64	0.64	-7.21%	263,681
Mar 4, 2026	0.72	0.75	0.68	0.69	0.69	-1.31%	161,205
Mar 3, 2026	0.78	0.78	0.67	0.70	0.70	-9.39%	192,884
Mar 2, 2026	0.93	0.95	0.77	0.77	0.77	-14.89%	372,841
Feb 27, 2026	0.95	0.98	0.87	0.91	0.91	-8.32%	129,378
Feb 26, 2026	1.04	1.04	0.97	0.99	0.99	-2.94%	221,972
Feb 25, 2026	1.11	1.11	0.98	1.02	1.02	-4.67%	235,292
Feb 24, 2026	1.10	1.14	1.01	1.07	1.07	-0.93%	246,590
Feb 23, 2026	1.10	1.15	1.02	1.08	1.08	2.86%	602,114
Feb 20, 2026	1.11	1.14	1.04	1.05	1.05	-6.25%	178,823
Feb 19, 2026	1.18	1.22	1.10	1.12	1.12	-5.88%	55,649
Feb 18, 2026	1.14	1.24	1.12	1.19	1.19	3.48%	254,826
Feb 17, 2026	1.06	1.17	1.02	1.15	1.15	-8.00%	327,186
Feb 13, 2026	0.81	1.38	0.78	1.25	1.25	58.23%	3,590,085
Feb 12, 2026	0.86	0.92	0.77	0.79	0.79	-6.36%	381,271
Feb 11, 2026	0.93	0.96	0.80	0.84	0.84	-13.51%	772,401