AIM ImmunoTech Inc. (AIM)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

2.1000-0.0300 (-1.41%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	2.1000	2.1400	2.0500	2.1000	2.1000	1,381,800
Jan 21, 2021	2.2800	2.3200	2.0400	2.1300	2.1300	5,209,300
Jan 20, 2021	2.1500	2.4300	2.0900	2.2100	2.2100	9,305,100
Jan 19, 2021	2.0800	2.1100	2.0300	2.1000	2.1000	1,531,000
Jan 15, 2021	2.0000	2.0800	1.9700	2.0400	2.0400	1,399,400
Jan 14, 2021	2.0600	2.0700	2.0100	2.0200	2.0200	974,500
Jan 13, 2021	2.0500	2.0900	2.0300	2.0400	2.0400	996,500
Jan 12, 2021	2.0800	2.0800	1.9900	2.0500	2.0500	938,800
Jan 11, 2021	2.0500	2.1000	2.0000	2.0700	2.0700	1,824,600
Jan 08, 2021	2.0600	2.0800	1.9900	2.0700	2.0700	1,695,700
Jan 07, 2021	1.9500	2.0800	1.9100	2.0700	2.0700	2,112,100
Jan 06, 2021	1.9500	1.9900	1.8500	1.8800	1.8800	1,843,500
Jan 05, 2021	1.8800	1.9300	1.8600	1.9300	1.9300	887,200
Jan 04, 2021	1.7900	1.9300	1.7600	1.9100	1.9100	1,276,100
Dec 31, 2020	1.8500	1.8800	1.7500	1.7900	1.7900	1,714,900
Dec 30, 2020	1.8700	1.9000	1.8300	1.8700	1.8700	1,258,600
Dec 29, 2020	1.9800	1.9900	1.8500	1.8700	1.8700	2,406,500
Dec 28, 2020	2.1600	2.1600	1.9800	2.0100	2.0100	2,135,200
Dec 24, 2020	2.1500	2.2000	2.0200	2.0700	2.0700	5,290,500
Dec 23, 2020	2.0200	2.0300	1.9500	1.9700	1.9700	2,534,900
Dec 22, 2020	2.1600	2.1800	1.9700	2.0600	2.0600	5,195,000
Dec 21, 2020	2.4000	2.4000	2.0400	2.1800	2.1800	35,743,200
Dec 18, 2020	1.9500	2.0200	1.9100	1.9100	1.9100	2,551,900
Dec 17, 2020	1.7700	1.9300	1.7500	1.8700	1.8700	2,834,400
Dec 16, 2020	1.7200	1.7600	1.7100	1.7200	1.7200	595,900
Dec 15, 2020	1.7900	1.8000	1.7100	1.7600	1.7600	769,500
Dec 14, 2020	1.8000	1.8200	1.7700	1.7900	1.7900	596,700
Dec 11, 2020	1.7700	1.8200	1.7600	1.8200	1.8200	541,300
Dec 10, 2020	1.7700	1.8400	1.7600	1.7900	1.7900	610,200
Dec 09, 2020	1.8500	1.8600	1.7400	1.7900	1.7900	1,408,100
Dec 08, 2020	1.8800	1.9100	1.8200	1.8500	1.8500	1,182,900
Dec 07, 2020	2.0000	2.0100	1.8600	1.8800	1.8800	1,323,300
Dec 04, 2020	1.8900	1.9800	1.8500	1.9800	1.9800	1,638,400
Dec 03, 2020	1.7800	1.8800	1.7600	1.8600	1.8600	1,569,400
Dec 02, 2020	1.8500	1.8500	1.7600	1.7800	1.7800	1,067,200
Dec 01, 2020	1.8300	1.8900	1.8100	1.8500	1.8500	1,073,500
Nov 30, 2020	1.8200	1.8800	1.7700	1.8400	1.8400	1,127,900
Nov 27, 2020	1.8400	1.8400	1.7700	1.8400	1.8400	834,700
Nov 25, 2020	1.7400	1.7900	1.7000	1.7800	1.7800	1,525,300
Nov 24, 2020	1.7000	1.7300	1.6500	1.6800	1.6800	1,463,000
Nov 23, 2020	1.7500	1.7800	1.6700	1.7100	1.7100	3,042,900
Nov 20, 2020	1.9300	1.9500	1.9200	1.9300	1.9300	629,200
Nov 19, 2020	1.9600	1.9900	1.9000	1.9600	1.9600	619,200
Nov 18, 2020	2.0000	2.0000	1.9200	1.9600	1.9600	517,200
Nov 17, 2020	1.9700	2.0000	1.9200	1.9300	1.9300	604,800
Nov 16, 2020	2.0500	2.0500	1.9600	2.0100	2.0100	726,500
Nov 13, 2020	1.9000	2.0400	1.8900	2.0300	2.0300	1,029,100
Nov 12, 2020	1.9000	1.9300	1.8700	1.8900	1.8900	409,100
Nov 11, 2020	1.8700	1.9500	1.8700	1.9000	1.9000	446,800
Nov 10, 2020	1.9100	1.9900	1.8500	1.9600	1.9600	621,400
Nov 09, 2020	2.0500	2.0600	1.8800	1.9100	1.9100	1,475,400
Nov 06, 2020	2.0300	2.0700	2.0000	2.0400	2.0400	547,200
Nov 05, 2020	2.0300	2.0800	2.0200	2.0600	2.0600	427,400
Nov 04, 2020	2.0400	2.1200	2.0200	2.0200	2.0200	425,900
Nov 03, 2020	2.1000	2.1000	2.0300	2.0500	2.0500	591,200
Nov 02, 2020	2.0100	2.0600	1.9700	1.9800	1.9800	691,500
Oct 30, 2020	1.9800	2.1300	1.9500	2.0700	2.0700	1,389,200
Oct 29, 2020	2.0400	2.0500	1.9700	2.0000	2.0000	493,500
Oct 28, 2020	2.0600	2.0600	2.0000	2.0100	2.0100	801,400
Oct 27, 2020	2.0600	2.1600	2.0500	2.0900	2.0900	716,200
Oct 26, 2020	2.2500	2.2500	2.0500	2.0800	2.0800	837,600
Oct 23, 2020	2.1000	2.1300	2.0500	2.1000	2.1000	684,200
Oct 22, 2020	2.1100	2.1400	2.0500	2.0800	2.0800	817,800
Oct 21, 2020	2.2000	2.2100	2.0800	2.1400	2.1400	869,900
Oct 20, 2020	2.2800	2.3000	2.1400	2.2200	2.2200	1,131,300
Oct 19, 2020	2.2900	2.3400	2.2600	2.2700	2.2700	713,200
Oct 16, 2020	2.3700	2.3700	2.2500	2.2700	2.2700	702,500
Oct 15, 2020	2.3000	2.3700	2.2600	2.3100	2.3100	1,129,300
Oct 14, 2020	2.4300	2.5300	2.3100	2.4500	2.4500	3,034,600
Oct 13, 2020	2.2000	2.4300	2.2000	2.3700	2.3700	3,210,600
Oct 12, 2020	2.2200	2.2500	2.1200	2.1500	2.1500	851,200
Oct 09, 2020	2.2100	2.2800	2.2000	2.2400	2.2400	690,900
Oct 08, 2020	2.3500	2.3500	2.2000	2.2300	2.2300	721,600
Oct 07, 2020	2.3100	2.3400	2.2600	2.3000	2.3000	979,600
Oct 06, 2020	2.4100	2.4200	2.2400	2.2900	2.2900	1,887,000
Oct 05, 2020	2.2600	2.2800	2.2100	2.2400	2.2400	769,700
Oct 02, 2020	2.1000	2.2100	2.0700	2.2100	2.2100	924,500
Oct 01, 2020	2.1500	2.1900	2.1000	2.1100	2.1100	568,600
Sep 30, 2020	2.1000	2.1800	2.1000	2.1500	2.1500	533,900
Sep 29, 2020	2.2200	2.2200	2.1100	2.1200	2.1200	834,500
Sep 28, 2020	2.2500	2.2900	2.1000	2.2000	2.2000	1,073,000
Sep 25, 2020	2.0000	2.2000	1.9900	2.1500	2.1500	1,508,000
Sep 24, 2020	2.1300	2.1400	1.9700	2.0300	2.0300	2,618,700
Sep 23, 2020	2.4100	2.4900	2.2000	2.2700	2.2700	5,226,800
Sep 22, 2020	2.3600	2.7400	2.2600	2.5400	2.5400	52,442,900
Sep 21, 2020	2.0400	2.0600	1.9300	2.0400	2.0400	795,700
Sep 18, 2020	1.9800	2.0900	1.9800	2.0900	2.0900	1,161,600
Sep 17, 2020	1.9400	2.0700	1.9200	2.0600	2.0600	1,338,200
Sep 16, 2020	2.0700	2.0800	1.8700	1.9700	1.9700	1,473,900
Sep 15, 2020	1.9500	2.1200	1.8800	1.9800	1.9800	2,240,600
Sep 14, 2020	1.8000	1.9700	1.7800	1.9200	1.9200	1,643,200
Sep 11, 2020	1.8100	1.8400	1.7600	1.7700	1.7700	1,083,300
Sep 10, 2020	1.9500	1.9700	1.8100	1.8400	1.8400	1,153,100
Sep 09, 2020	2.0200	2.0200	1.9000	1.9100	1.9100	1,072,800
Sep 08, 2020	1.7000	2.0900	1.6600	1.9000	1.9000	4,359,300
Sep 04, 2020	1.8600	1.8800	1.6000	1.7700	1.7700	2,801,500
Sep 03, 2020	2.0500	2.0500	1.8200	1.8400	1.8400	2,846,200
Sep 02, 2020	2.1900	2.1900	2.0100	2.0300	2.0300	2,200,300
Sep 01, 2020	2.2000	2.2200	2.1100	2.2200	2.2200	1,326,200
Aug 31, 2020	2.3400	2.3500	2.2500	2.2500	2.2500	1,202,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.47-11.60(-0.30%)

Dow 3030,996.98-179.03(-0.57%)

Nasdaq13,543.06+12.15(+0.09%)

AIM ImmunoTech Inc. (AIM)

S&P 500
3,841.47
-11.60(-0.30%)

Dow 30
30,996.98
-179.03(-0.57%)

Nasdaq
13,543.06
+12.15(+0.09%)