Mail

AIM - AIM ImmunoTech Inc.

NYSE American - NYSE American Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 21, 2020	1.0400	1.1000	1.0100	1.0700	1.0700	1,841,856
Feb 20, 2020	1.0000	1.0600	1.0000	1.0400	1.0400	1,699,904
Feb 19, 2020	1.0800	1.0800	1.0000	1.0500	1.0500	2,330,991
Feb 18, 2020	1.1500	1.1800	1.0700	1.1000	1.1000	2,878,783
Feb 14, 2020	1.1200	1.1200	1.0500	1.0600	1.0600	2,519,932
Feb 13, 2020	1.3800	1.3900	1.0000	1.1600	1.1600	9,631,846
Feb 12, 2020	1.3200	1.6000	1.2000	1.2500	1.2500	53,398,521
Feb 11, 2020	1.1500	1.1600	0.9600	1.0600	1.0600	9,556,992
Feb 10, 2020	0.9650	0.9650	0.7800	0.8250	0.8250	2,622,219
Feb 07, 2020	0.9600	1.0200	0.9100	0.9562	0.9562	1,552,685
Feb 06, 2020	1.0500	1.0900	0.9400	0.9607	0.9607	1,692,882
Feb 05, 2020	1.0700	1.0938	1.0300	1.0700	1.0700	961,745
Feb 04, 2020	1.2700	1.3100	1.0100	1.0900	1.0900	3,584,958
Feb 03, 2020	1.0000	1.2529	0.9900	1.2500	1.2500	6,246,133
Jan 31, 2020	1.0000	1.0300	0.9400	0.9989	0.9989	1,003,367
Jan 30, 2020	1.0200	1.1000	0.9600	1.0100	1.0100	1,259,612
Jan 29, 2020	1.0000	1.0700	0.9100	1.0200	1.0200	1,274,874
Jan 28, 2020	1.1300	1.1800	1.0000	1.0100	1.0100	1,571,682
Jan 27, 2020	1.2100	1.2300	0.9210	1.0600	1.0600	2,797,056
Jan 24, 2020	1.3000	1.3500	1.0800	1.1400	1.1400	2,908,327
Jan 23, 2020	1.1200	1.3300	0.9500	1.2900	1.2900	5,022,209
Jan 22, 2020	1.0300	1.1800	0.9000	1.0900	1.0900	4,853,520
Jan 21, 2020	0.7950	1.1000	0.7500	1.0800	1.0800	7,543,625
Jan 17, 2020	0.7200	0.7679	0.7000	0.7300	0.7300	610,803
Jan 16, 2020	0.7300	0.7400	0.7018	0.7200	0.7200	489,016
Jan 15, 2020	0.6900	0.7800	0.6750	0.7350	0.7350	1,326,184
Jan 14, 2020	0.6400	0.6899	0.6050	0.6715	0.6715	674,223
Jan 13, 2020	0.7700	0.7700	0.6000	0.6260	0.6260	1,513,855
Jan 10, 2020	0.7800	0.8000	0.7300	0.7350	0.7350	1,952,483
Jan 09, 2020	0.6600	0.8000	0.6500	0.7299	0.7299	3,928,308
Jan 08, 2020	0.6655	0.6735	0.6100	0.6519	0.6519	991,330
Jan 07, 2020	0.6109	0.7200	0.5668	0.6750	0.6750	3,333,437
Jan 06, 2020	0.5600	0.5699	0.5105	0.5632	0.5632	318,449
Jan 03, 2020	0.5900	0.6099	0.5400	0.5600	0.5600	953,418
Jan 02, 2020	0.5712	0.6400	0.5528	0.6100	0.6100	2,410,051
Dec 31, 2019	0.5469	0.5717	0.5300	0.5440	0.5440	517,010
Dec 30, 2019	0.5368	0.5500	0.5200	0.5312	0.5312	352,564
Dec 27, 2019	0.5149	0.5450	0.5100	0.5382	0.5382	753,065
Dec 26, 2019	0.4718	0.5196	0.4718	0.5100	0.5100	289,615
Dec 24, 2019	0.4650	0.5000	0.4581	0.4904	0.4904	276,111
Dec 23, 2019	0.5000	0.5000	0.4445	0.4636	0.4636	268,520
Dec 20, 2019	0.4581	0.4800	0.4500	0.4800	0.4800	110,650
Dec 19, 2019	0.4579	0.4799	0.4300	0.4643	0.4643	257,612
Dec 18, 2019	0.4799	0.4800	0.4400	0.4666	0.4666	188,804
Dec 17, 2019	0.5000	0.5385	0.4700	0.4773	0.4773	661,441
Dec 16, 2019	0.4601	0.4991	0.4400	0.4890	0.4890	569,467
Dec 13, 2019	0.4430	0.4600	0.4300	0.4548	0.4548	332,708
Dec 12, 2019	0.4200	0.4600	0.4135	0.4350	0.4350	455,024
Dec 11, 2019	0.4200	0.4225	0.3950	0.4133	0.4133	179,276
Dec 10, 2019	0.4000	0.4225	0.4000	0.4108	0.4108	305,104
Dec 09, 2019	0.4100	0.4121	0.3900	0.4100	0.4100	275,234
Dec 06, 2019	0.4160	0.4160	0.3877	0.3950	0.3950	310,254
Dec 05, 2019	0.4400	0.4449	0.3980	0.4060	0.4060	519,750
Dec 04, 2019	0.4638	0.4987	0.4300	0.4412	0.4412	850,997
Dec 03, 2019	0.4500	0.5800	0.4250	0.4793	0.4793	3,002,446
Dec 02, 2019	0.4198	0.4600	0.3897	0.4550	0.4550	3,346,893
Nov 29, 2019	0.3900	0.4050	0.3900	0.3999	0.3999	323,376
Nov 27, 2019	0.4005	0.4100	0.3899	0.3951	0.3951	367,787
Nov 26, 2019	0.4100	0.4101	0.3810	0.3880	0.3880	345,243
Nov 25, 2019	0.4200	0.4300	0.4017	0.4053	0.4053	337,928
Nov 22, 2019	0.4400	0.4400	0.4026	0.4160	0.4160	175,964
Nov 21, 2019	0.4500	0.4500	0.4100	0.4262	0.4262	386,849
Nov 20, 2019	0.4559	0.4559	0.4200	0.4380	0.4380	204,005
Nov 19, 2019	0.4650	0.4650	0.4410	0.4500	0.4500	199,084
Nov 18, 2019	0.4713	0.4800	0.4500	0.4625	0.4625	267,378
Nov 15, 2019	0.4950	0.4950	0.4627	0.4627	0.4627	191,645
Nov 14, 2019	0.5000	0.5000	0.4500	0.4726	0.4726	207,493
Nov 13, 2019	0.5150	0.5200	0.4850	0.4900	0.4900	228,939
Nov 12, 2019	0.4860	0.5100	0.4860	0.5055	0.5055	167,328
Nov 11, 2019	0.4940	0.5301	0.4860	0.5041	0.5041	302,739
Nov 08, 2019	0.5000	0.5000	0.4800	0.4940	0.4940	121,786
Nov 07, 2019	0.5091	0.5189	0.4850	0.4998	0.4998	198,578
Nov 06, 2019	0.5200	0.5200	0.4812	0.5001	0.5001	239,790
Nov 05, 2019	0.5167	0.5350	0.5050	0.5122	0.5122	102,512
Nov 04, 2019	0.5595	0.5595	0.5030	0.5166	0.5166	156,670
Nov 01, 2019	0.5000	0.5800	0.4815	0.5499	0.5499	358,707
Oct 31, 2019	0.5000	0.5030	0.4850	0.5000	0.5000	72,057
Oct 30, 2019	0.5000	0.5100	0.4800	0.5030	0.5030	147,584
Oct 29, 2019	0.5241	0.5300	0.4900	0.4917	0.4917	346,332
Oct 28, 2019	0.5400	0.5400	0.5051	0.5150	0.5150	288,109
Oct 25, 2019	0.5660	0.5700	0.5056	0.5400	0.5400	185,443
Oct 24, 2019	0.5600	0.5850	0.5405	0.5650	0.5650	183,503
Oct 23, 2019	0.5625	0.5857	0.5550	0.5700	0.5700	88,848
Oct 22, 2019	0.5825	0.5980	0.5602	0.5631	0.5631	124,226
Oct 21, 2019	0.6490	0.6490	0.5653	0.5800	0.5800	128,541
Oct 18, 2019	0.5710	0.5810	0.5602	0.5680	0.5680	138,216
Oct 17, 2019	0.6000	0.6100	0.5602	0.5707	0.5707	300,404
Oct 16, 2019	0.5600	0.6500	0.5600	0.5853	0.5853	1,136,627
Oct 15, 2019	0.5505	0.5990	0.5401	0.5534	0.5534	432,275
Oct 14, 2019	0.5900	0.6000	0.5700	0.5800	0.5800	213,284
Oct 11, 2019	0.6099	0.6275	0.5751	0.5850	0.5850	283,323
Oct 10, 2019	0.6900	0.6900	0.6000	0.6000	0.6000	623,990
Oct 09, 2019	0.5764	0.5800	0.5500	0.5725	0.5725	84,298
Oct 08, 2019	0.6600	0.6600	0.5730	0.5731	0.5731	174,274
Oct 07, 2019	0.5700	0.6325	0.5441	0.5900	0.5900	357,925
Oct 04, 2019	0.6299	0.6299	0.5220	0.5502	0.5502	231,389
Oct 03, 2019	0.6300	0.6441	0.5600	0.6030	0.6030	265,272
Oct 02, 2019	0.7100	0.7100	0.6200	0.6253	0.6253	471,385
Oct 01, 2019	0.7700	0.7869	0.7100	0.7100	0.7100	419,115
Sep 30, 2019	0.7625	0.7900	0.7030	0.7620	0.7620	475,332
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...