AIM - AIM ImmunoTech Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20202.27003.45002.24002.66002.660028,338,784
Mar 27, 20202.01002.10001.90002.04002.04001,996,400
Mar 26, 20202.20002.22001.94002.05002.05007,164,400
Mar 25, 20201.87001.95001.75001.86001.86003,505,500
Mar 24, 20202.09002.11001.89002.00002.00003,052,000
Mar 23, 20202.10002.24002.00002.11002.11002,384,300
Mar 20, 20201.98002.25001.80002.19002.19004,078,800
Mar 19, 20202.45002.48001.81002.05002.05005,055,600
Mar 18, 20202.35002.78002.11002.36002.36006,536,300
Mar 17, 20202.33002.80001.89002.35002.350010,306,100
Mar 16, 20202.75002.75002.08002.22002.22005,071,200
Mar 13, 20203.26003.70002.45002.85002.85009,163,400
Mar 12, 20204.75004.75003.54003.85003.85007,475,100
Mar 11, 20203.91005.25003.80004.20004.200023,923,500
Mar 10, 20205.25005.75003.61003.75003.750035,531,300
Mar 09, 20203.50007.11003.05006.10006.100094,874,400
Mar 06, 20202.20002.29001.90002.10002.10006,381,600
Mar 05, 20202.49002.50002.21002.31002.31007,650,800
Mar 04, 20202.18002.86002.05002.38002.380038,347,900
Mar 03, 20201.65001.97001.35001.83001.83007,470,700
Mar 02, 20202.30002.35001.62001.80001.80007,828,900
Feb 28, 20202.34003.47001.70002.05002.050031,907,000
Feb 27, 20201.83001.96001.45001.71001.710027,498,300
Feb 26, 20201.03001.24001.00001.20001.20006,677,600
Feb 25, 20201.03001.05001.00001.05001.05001,715,700
Feb 24, 20201.12001.12001.03001.06001.06002,098,500
Feb 21, 20201.04001.10001.01001.07001.07001,849,000
Feb 20, 20201.00001.06001.00001.04001.04001,699,900
Feb 19, 20201.08001.08001.00001.05001.05002,331,000
Feb 18, 20201.15001.18001.07001.10001.10002,870,900
Feb 14, 20201.12001.12001.05001.06001.06002,519,900
Feb 13, 20201.38001.39001.00001.16001.16009,631,800
Feb 12, 20201.32001.60001.20001.25001.250054,198,800
Feb 11, 20201.15001.16000.96001.06001.06009,646,500
Feb 10, 20200.97000.97000.78000.83000.83002,636,700
Feb 07, 20200.96001.02000.91000.96000.96001,557,200
Feb 06, 20201.05001.09000.94000.96000.96001,700,800
Feb 05, 20201.07001.09001.03001.07001.0700962,600
Feb 04, 20201.27001.31001.01001.09001.09003,613,300
Feb 03, 20201.00001.25000.99001.25001.25006,344,000
Jan 31, 20201.00001.03000.94001.00001.00001,008,300
Jan 30, 20201.02001.10000.96001.01001.01001,261,900
Jan 29, 20201.00001.07000.91001.02001.02001,275,100
Jan 28, 20201.13001.18001.00001.01001.01001,582,500
Jan 27, 20201.21001.23000.92001.06001.06002,968,600
Jan 24, 20201.30001.35001.08001.14001.14002,934,200
Jan 23, 20201.12001.33000.95001.29001.29005,083,800
Jan 22, 20201.03001.18000.90001.09001.09004,872,900
Jan 21, 20200.80001.10000.75001.08001.08007,682,100
Jan 17, 20200.72000.77000.70000.73000.7300611,800
Jan 16, 20200.73000.74000.70000.72000.7200491,300
Jan 15, 20200.69000.78000.68000.74000.74001,332,000
Jan 14, 20200.64000.69000.61000.67000.6700677,900
Jan 13, 20200.77000.77000.60000.63000.63001,533,600
Jan 10, 20200.78000.80000.73000.74000.74001,956,100
Jan 09, 20200.66000.80000.65000.73000.73003,924,400
Jan 08, 20200.67000.67000.61000.65000.6500992,300
Jan 07, 20200.61000.72000.57000.68000.68003,340,300
Jan 06, 20200.56000.57000.51000.56000.5600320,300
Jan 03, 20200.59000.61000.54000.56000.5600957,100
Jan 02, 20200.57000.64000.55000.61000.61002,411,200
Dec 31, 20190.55000.57000.53000.54000.5400517,100
Dec 30, 20190.54000.55000.52000.53000.5300352,600
Dec 27, 20190.51000.55000.51000.54000.5400753,300
Dec 26, 20190.47000.52000.47000.51000.5100291,600
Dec 24, 20190.47000.50000.46000.49000.4900276,100
Dec 23, 20190.50000.50000.44000.46000.4600268,500
Dec 20, 20190.46000.48000.45000.48000.4800110,900
Dec 19, 20190.46000.48000.43000.46000.4600257,600
Dec 18, 20190.48000.48000.44000.47000.4700188,800
Dec 17, 20190.50000.54000.47000.48000.4800664,500
Dec 16, 20190.46000.50000.44000.49000.4900595,400
Dec 13, 20190.44000.46000.43000.45000.4500335,400
Dec 12, 20190.42000.46000.41000.44000.4400456,000
Dec 11, 20190.42000.42000.40000.41000.4100179,900
Dec 10, 20190.40000.42000.40000.41000.4100305,100
Dec 09, 20190.41000.41000.39000.41000.4100275,800
Dec 06, 20190.42000.42000.39000.40000.4000310,300
Dec 05, 20190.44000.44000.40000.41000.4100520,800
Dec 04, 20190.46000.50000.43000.44000.4400852,800
Dec 03, 20190.45000.58000.43000.48000.48003,002,400
Dec 02, 20190.42000.46000.39000.46000.46003,358,000
Nov 29, 20190.39000.41000.39000.40000.4000323,400
Nov 27, 20190.40000.41000.39000.40000.4000367,800
Nov 26, 20190.41000.41000.38000.39000.3900345,200
Nov 25, 20190.42000.43000.40000.41000.4100337,900
Nov 22, 20190.44000.44000.40000.42000.4200176,000
Nov 21, 20190.45000.45000.41000.43000.4300386,800
Nov 20, 20190.46000.46000.42000.44000.4400204,000
Nov 19, 20190.47000.47000.44000.45000.4500199,300
Nov 18, 20190.47000.48000.45000.46000.4600267,400
Nov 15, 20190.50000.50000.46000.46000.4600191,600
Nov 14, 20190.50000.50000.45000.47000.4700207,500
Nov 13, 20190.52000.52000.49000.49000.4900228,900
Nov 12, 20190.49000.51000.49000.51000.5100167,300
Nov 11, 20190.49000.53000.49000.50000.5000302,700
Nov 08, 20190.50000.50000.48000.49000.4900121,800
Nov 07, 20190.51000.52000.49000.50000.5000198,800
Nov 06, 20190.52000.52000.48000.50000.5000239,800
Nov 05, 20190.52000.54000.51000.51000.5100102,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...