AIM - AIM ImmunoTech Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20201.04001.10001.01001.07001.07001,841,856
Feb 20, 20201.00001.06001.00001.04001.04001,699,904
Feb 19, 20201.08001.08001.00001.05001.05002,330,991
Feb 18, 20201.15001.18001.07001.10001.10002,878,783
Feb 14, 20201.12001.12001.05001.06001.06002,519,932
Feb 13, 20201.38001.39001.00001.16001.16009,631,846
Feb 12, 20201.32001.60001.20001.25001.250053,398,521
Feb 11, 20201.15001.16000.96001.06001.06009,556,992
Feb 10, 20200.96500.96500.78000.82500.82502,622,219
Feb 07, 20200.96001.02000.91000.95620.95621,552,685
Feb 06, 20201.05001.09000.94000.96070.96071,692,882
Feb 05, 20201.07001.09381.03001.07001.0700961,745
Feb 04, 20201.27001.31001.01001.09001.09003,584,958
Feb 03, 20201.00001.25290.99001.25001.25006,246,133
Jan 31, 20201.00001.03000.94000.99890.99891,003,367
Jan 30, 20201.02001.10000.96001.01001.01001,259,612
Jan 29, 20201.00001.07000.91001.02001.02001,274,874
Jan 28, 20201.13001.18001.00001.01001.01001,571,682
Jan 27, 20201.21001.23000.92101.06001.06002,797,056
Jan 24, 20201.30001.35001.08001.14001.14002,908,327
Jan 23, 20201.12001.33000.95001.29001.29005,022,209
Jan 22, 20201.03001.18000.90001.09001.09004,853,520
Jan 21, 20200.79501.10000.75001.08001.08007,543,625
Jan 17, 20200.72000.76790.70000.73000.7300610,803
Jan 16, 20200.73000.74000.70180.72000.7200489,016
Jan 15, 20200.69000.78000.67500.73500.73501,326,184
Jan 14, 20200.64000.68990.60500.67150.6715674,223
Jan 13, 20200.77000.77000.60000.62600.62601,513,855
Jan 10, 20200.78000.80000.73000.73500.73501,952,483
Jan 09, 20200.66000.80000.65000.72990.72993,928,308
Jan 08, 20200.66550.67350.61000.65190.6519991,330
Jan 07, 20200.61090.72000.56680.67500.67503,333,437
Jan 06, 20200.56000.56990.51050.56320.5632318,449
Jan 03, 20200.59000.60990.54000.56000.5600953,418
Jan 02, 20200.57120.64000.55280.61000.61002,410,051
Dec 31, 20190.54690.57170.53000.54400.5440517,010
Dec 30, 20190.53680.55000.52000.53120.5312352,564
Dec 27, 20190.51490.54500.51000.53820.5382753,065
Dec 26, 20190.47180.51960.47180.51000.5100289,615
Dec 24, 20190.46500.50000.45810.49040.4904276,111
Dec 23, 20190.50000.50000.44450.46360.4636268,520
Dec 20, 20190.45810.48000.45000.48000.4800110,650
Dec 19, 20190.45790.47990.43000.46430.4643257,612
Dec 18, 20190.47990.48000.44000.46660.4666188,804
Dec 17, 20190.50000.53850.47000.47730.4773661,441
Dec 16, 20190.46010.49910.44000.48900.4890569,467
Dec 13, 20190.44300.46000.43000.45480.4548332,708
Dec 12, 20190.42000.46000.41350.43500.4350455,024
Dec 11, 20190.42000.42250.39500.41330.4133179,276
Dec 10, 20190.40000.42250.40000.41080.4108305,104
Dec 09, 20190.41000.41210.39000.41000.4100275,234
Dec 06, 20190.41600.41600.38770.39500.3950310,254
Dec 05, 20190.44000.44490.39800.40600.4060519,750
Dec 04, 20190.46380.49870.43000.44120.4412850,997
Dec 03, 20190.45000.58000.42500.47930.47933,002,446
Dec 02, 20190.41980.46000.38970.45500.45503,346,893
Nov 29, 20190.39000.40500.39000.39990.3999323,376
Nov 27, 20190.40050.41000.38990.39510.3951367,787
Nov 26, 20190.41000.41010.38100.38800.3880345,243
Nov 25, 20190.42000.43000.40170.40530.4053337,928
Nov 22, 20190.44000.44000.40260.41600.4160175,964
Nov 21, 20190.45000.45000.41000.42620.4262386,849
Nov 20, 20190.45590.45590.42000.43800.4380204,005
Nov 19, 20190.46500.46500.44100.45000.4500199,084
Nov 18, 20190.47130.48000.45000.46250.4625267,378
Nov 15, 20190.49500.49500.46270.46270.4627191,645
Nov 14, 20190.50000.50000.45000.47260.4726207,493
Nov 13, 20190.51500.52000.48500.49000.4900228,939
Nov 12, 20190.48600.51000.48600.50550.5055167,328
Nov 11, 20190.49400.53010.48600.50410.5041302,739
Nov 08, 20190.50000.50000.48000.49400.4940121,786
Nov 07, 20190.50910.51890.48500.49980.4998198,578
Nov 06, 20190.52000.52000.48120.50010.5001239,790
Nov 05, 20190.51670.53500.50500.51220.5122102,512
Nov 04, 20190.55950.55950.50300.51660.5166156,670
Nov 01, 20190.50000.58000.48150.54990.5499358,707
Oct 31, 20190.50000.50300.48500.50000.500072,057
Oct 30, 20190.50000.51000.48000.50300.5030147,584
Oct 29, 20190.52410.53000.49000.49170.4917346,332
Oct 28, 20190.54000.54000.50510.51500.5150288,109
Oct 25, 20190.56600.57000.50560.54000.5400185,443
Oct 24, 20190.56000.58500.54050.56500.5650183,503
Oct 23, 20190.56250.58570.55500.57000.570088,848
Oct 22, 20190.58250.59800.56020.56310.5631124,226
Oct 21, 20190.64900.64900.56530.58000.5800128,541
Oct 18, 20190.57100.58100.56020.56800.5680138,216
Oct 17, 20190.60000.61000.56020.57070.5707300,404
Oct 16, 20190.56000.65000.56000.58530.58531,136,627
Oct 15, 20190.55050.59900.54010.55340.5534432,275
Oct 14, 20190.59000.60000.57000.58000.5800213,284
Oct 11, 20190.60990.62750.57510.58500.5850283,323
Oct 10, 20190.69000.69000.60000.60000.6000623,990
Oct 09, 20190.57640.58000.55000.57250.572584,298
Oct 08, 20190.66000.66000.57300.57310.5731174,274
Oct 07, 20190.57000.63250.54410.59000.5900357,925
Oct 04, 20190.62990.62990.52200.55020.5502231,389
Oct 03, 20190.63000.64410.56000.60300.6030265,272
Oct 02, 20190.71000.71000.62000.62530.6253471,385
Oct 01, 20190.77000.78690.71000.71000.7100419,115
Sep 30, 20190.76250.79000.70300.76200.7620475,332
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...