U.S. Markets closed

AIM ImmunoTech Inc. (AIM)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.1000-0.0300 (-1.41%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20212.10002.14002.05002.10002.10001,381,800
Jan 21, 20212.28002.32002.04002.13002.13005,209,300
Jan 20, 20212.15002.43002.09002.21002.21009,305,100
Jan 19, 20212.08002.11002.03002.10002.10001,531,000
Jan 15, 20212.00002.08001.97002.04002.04001,399,400
Jan 14, 20212.06002.07002.01002.02002.0200974,500
Jan 13, 20212.05002.09002.03002.04002.0400996,500
Jan 12, 20212.08002.08001.99002.05002.0500938,800
Jan 11, 20212.05002.10002.00002.07002.07001,824,600
Jan 08, 20212.06002.08001.99002.07002.07001,695,700
Jan 07, 20211.95002.08001.91002.07002.07002,112,100
Jan 06, 20211.95001.99001.85001.88001.88001,843,500
Jan 05, 20211.88001.93001.86001.93001.9300887,200
Jan 04, 20211.79001.93001.76001.91001.91001,276,100
Dec 31, 20201.85001.88001.75001.79001.79001,714,900
Dec 30, 20201.87001.90001.83001.87001.87001,258,600
Dec 29, 20201.98001.99001.85001.87001.87002,406,500
Dec 28, 20202.16002.16001.98002.01002.01002,135,200
Dec 24, 20202.15002.20002.02002.07002.07005,290,500
Dec 23, 20202.02002.03001.95001.97001.97002,534,900
Dec 22, 20202.16002.18001.97002.06002.06005,195,000
Dec 21, 20202.40002.40002.04002.18002.180035,743,200
Dec 18, 20201.95002.02001.91001.91001.91002,551,900
Dec 17, 20201.77001.93001.75001.87001.87002,834,400
Dec 16, 20201.72001.76001.71001.72001.7200595,900
Dec 15, 20201.79001.80001.71001.76001.7600769,500
Dec 14, 20201.80001.82001.77001.79001.7900596,700
Dec 11, 20201.77001.82001.76001.82001.8200541,300
Dec 10, 20201.77001.84001.76001.79001.7900610,200
Dec 09, 20201.85001.86001.74001.79001.79001,408,100
Dec 08, 20201.88001.91001.82001.85001.85001,182,900
Dec 07, 20202.00002.01001.86001.88001.88001,323,300
Dec 04, 20201.89001.98001.85001.98001.98001,638,400
Dec 03, 20201.78001.88001.76001.86001.86001,569,400
Dec 02, 20201.85001.85001.76001.78001.78001,067,200
Dec 01, 20201.83001.89001.81001.85001.85001,073,500
Nov 30, 20201.82001.88001.77001.84001.84001,127,900
Nov 27, 20201.84001.84001.77001.84001.8400834,700
Nov 25, 20201.74001.79001.70001.78001.78001,525,300
Nov 24, 20201.70001.73001.65001.68001.68001,463,000
Nov 23, 20201.75001.78001.67001.71001.71003,042,900
Nov 20, 20201.93001.95001.92001.93001.9300629,200
Nov 19, 20201.96001.99001.90001.96001.9600619,200
Nov 18, 20202.00002.00001.92001.96001.9600517,200
Nov 17, 20201.97002.00001.92001.93001.9300604,800
Nov 16, 20202.05002.05001.96002.01002.0100726,500
Nov 13, 20201.90002.04001.89002.03002.03001,029,100
Nov 12, 20201.90001.93001.87001.89001.8900409,100
Nov 11, 20201.87001.95001.87001.90001.9000446,800
Nov 10, 20201.91001.99001.85001.96001.9600621,400
Nov 09, 20202.05002.06001.88001.91001.91001,475,400
Nov 06, 20202.03002.07002.00002.04002.0400547,200
Nov 05, 20202.03002.08002.02002.06002.0600427,400
Nov 04, 20202.04002.12002.02002.02002.0200425,900
Nov 03, 20202.10002.10002.03002.05002.0500591,200
Nov 02, 20202.01002.06001.97001.98001.9800691,500
Oct 30, 20201.98002.13001.95002.07002.07001,389,200
Oct 29, 20202.04002.05001.97002.00002.0000493,500
Oct 28, 20202.06002.06002.00002.01002.0100801,400
Oct 27, 20202.06002.16002.05002.09002.0900716,200
Oct 26, 20202.25002.25002.05002.08002.0800837,600
Oct 23, 20202.10002.13002.05002.10002.1000684,200
Oct 22, 20202.11002.14002.05002.08002.0800817,800
Oct 21, 20202.20002.21002.08002.14002.1400869,900
Oct 20, 20202.28002.30002.14002.22002.22001,131,300
Oct 19, 20202.29002.34002.26002.27002.2700713,200
Oct 16, 20202.37002.37002.25002.27002.2700702,500
Oct 15, 20202.30002.37002.26002.31002.31001,129,300
Oct 14, 20202.43002.53002.31002.45002.45003,034,600
Oct 13, 20202.20002.43002.20002.37002.37003,210,600
Oct 12, 20202.22002.25002.12002.15002.1500851,200
Oct 09, 20202.21002.28002.20002.24002.2400690,900
Oct 08, 20202.35002.35002.20002.23002.2300721,600
Oct 07, 20202.31002.34002.26002.30002.3000979,600
Oct 06, 20202.41002.42002.24002.29002.29001,887,000
Oct 05, 20202.26002.28002.21002.24002.2400769,700
Oct 02, 20202.10002.21002.07002.21002.2100924,500
Oct 01, 20202.15002.19002.10002.11002.1100568,600
Sep 30, 20202.10002.18002.10002.15002.1500533,900
Sep 29, 20202.22002.22002.11002.12002.1200834,500
Sep 28, 20202.25002.29002.10002.20002.20001,073,000
Sep 25, 20202.00002.20001.99002.15002.15001,508,000
Sep 24, 20202.13002.14001.97002.03002.03002,618,700
Sep 23, 20202.41002.49002.20002.27002.27005,226,800
Sep 22, 20202.36002.74002.26002.54002.540052,442,900
Sep 21, 20202.04002.06001.93002.04002.0400795,700
Sep 18, 20201.98002.09001.98002.09002.09001,161,600
Sep 17, 20201.94002.07001.92002.06002.06001,338,200
Sep 16, 20202.07002.08001.87001.97001.97001,473,900
Sep 15, 20201.95002.12001.88001.98001.98002,240,600
Sep 14, 20201.80001.97001.78001.92001.92001,643,200
Sep 11, 20201.81001.84001.76001.77001.77001,083,300
Sep 10, 20201.95001.97001.81001.84001.84001,153,100
Sep 09, 20202.02002.02001.90001.91001.91001,072,800
Sep 08, 20201.70002.09001.66001.90001.90004,359,300
Sep 04, 20201.86001.88001.60001.77001.77002,801,500
Sep 03, 20202.05002.05001.82001.84001.84002,846,200
Sep 02, 20202.19002.19002.01002.03002.03002,200,300
Sep 01, 20202.20002.22002.11002.22002.22001,326,200
Aug 31, 20202.34002.35002.25002.25002.25001,202,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...