AIM ImmunoTech Inc. (AIM)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.7305

+0.0053

(+0.73%)

As of 09:59AM EDT. Market open.

Advertisement

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	0.7500	0.7485	0.7300	0.7305	0.7305	29,530
Aug 08, 2022	0.7200	0.7500	0.7000	0.7500	0.7500	103,800
Aug 05, 2022	0.7400	0.7400	0.7100	0.7300	0.7300	96,700
Aug 04, 2022	0.6900	0.7300	0.6900	0.7300	0.7300	100,800
Aug 03, 2022	0.7000	0.7100	0.6900	0.7000	0.7000	124,900
Aug 02, 2022	0.7300	0.7300	0.6900	0.7000	0.7000	187,000
Aug 01, 2022	0.7600	0.7600	0.6900	0.7400	0.7400	318,300
Jul 29, 2022	0.7200	0.7500	0.7100	0.7300	0.7300	136,800
Jul 28, 2022	0.7700	0.8100	0.7100	0.7200	0.7200	334,300
Jul 27, 2022	0.7300	0.7500	0.7100	0.7400	0.7400	136,400
Jul 26, 2022	0.7400	0.7500	0.7200	0.7200	0.7200	140,200
Jul 25, 2022	0.7800	0.7800	0.7400	0.7400	0.7400	86,200
Jul 22, 2022	0.8000	0.8100	0.7200	0.7600	0.7600	347,700
Jul 21, 2022	0.8000	0.8200	0.7500	0.8100	0.8100	323,600
Jul 20, 2022	0.7800	0.8300	0.7800	0.8000	0.8000	1,011,700
Jul 19, 2022	0.7400	0.7400	0.7100	0.7200	0.7200	89,400
Jul 18, 2022	0.7500	0.7600	0.7300	0.7400	0.7400	44,400
Jul 15, 2022	0.7300	0.7700	0.7300	0.7600	0.7600	70,800
Jul 14, 2022	0.7700	0.7700	0.7000	0.7300	0.7300	86,800
Jul 13, 2022	0.7800	0.7800	0.7000	0.7400	0.7400	141,800
Jul 12, 2022	0.7700	0.8000	0.7700	0.7800	0.7800	47,500
Jul 11, 2022	0.8200	0.8200	0.7700	0.7900	0.7900	46,400
Jul 08, 2022	0.8000	0.8100	0.8000	0.8100	0.8100	33,800
Jul 07, 2022	0.8300	0.8300	0.7700	0.8100	0.8100	72,700
Jul 06, 2022	0.8000	0.8200	0.7700	0.7900	0.7900	57,100
Jul 05, 2022	0.7700	0.8000	0.7700	0.7800	0.7800	101,400
Jul 01, 2022	0.7700	0.8000	0.7700	0.7800	0.7800	41,000
Jun 30, 2022	0.8400	0.8500	0.7700	0.7800	0.7800	135,100
Jun 29, 2022	0.8700	0.8700	0.8200	0.8300	0.8300	79,400
Jun 28, 2022	0.8900	0.8900	0.8500	0.8500	0.8500	70,100
Jun 27, 2022	0.8500	0.8800	0.8400	0.8700	0.8700	120,000
Jun 24, 2022	0.8500	0.8700	0.8300	0.8400	0.8400	80,700
Jun 23, 2022	0.8200	0.8400	0.8100	0.8300	0.8300	64,000
Jun 22, 2022	0.8200	0.8700	0.8100	0.8100	0.8100	347,000
Jun 21, 2022	0.8100	0.8800	0.8100	0.8100	0.8100	135,000
Jun 17, 2022	0.8000	0.8400	0.8000	0.8100	0.8100	57,500
Jun 16, 2022	0.8200	0.8700	0.8000	0.8200	0.8200	188,800
Jun 15, 2022	0.8000	0.8800	0.7600	0.8200	0.8200	257,400
Jun 14, 2022	0.8300	0.8500	0.7900	0.7900	0.7900	90,700
Jun 13, 2022	0.8800	0.8900	0.8100	0.8200	0.8200	234,300
Jun 10, 2022	0.8900	0.8900	0.8600	0.8800	0.8800	116,000
Jun 09, 2022	0.9000	1.0500	0.8700	0.9000	0.9000	1,292,000
Jun 08, 2022	0.9100	0.9200	0.8900	0.9000	0.9000	56,400
Jun 07, 2022	0.9000	0.9300	0.8600	0.8700	0.8700	175,500
Jun 06, 2022	0.9200	0.9300	0.9000	0.9000	0.9000	51,800
Jun 03, 2022	0.9300	0.9300	0.9100	0.9300	0.9300	49,300
Jun 02, 2022	0.9200	0.9300	0.9000	0.9200	0.9200	138,000
Jun 01, 2022	0.9200	0.9300	0.9000	0.9200	0.9200	104,100
May 31, 2022	0.9100	0.9200	0.8900	0.9100	0.9100	123,800
May 27, 2022	0.9200	0.9400	0.9000	0.9300	0.9300	87,600
May 26, 2022	0.9200	0.9600	0.8900	0.9200	0.9200	80,100
May 25, 2022	0.9400	0.9500	0.8900	0.9000	0.9000	118,300
May 24, 2022	0.9800	0.9800	0.9300	0.9400	0.9400	68,200
May 23, 2022	0.9800	1.0200	0.9600	1.0000	1.0000	66,600
May 20, 2022	0.9800	1.0500	0.9600	0.9900	0.9900	432,000
May 19, 2022	0.8900	0.9800	0.8900	0.9400	0.9400	109,800
May 18, 2022	0.9500	0.9500	0.8300	0.8900	0.8900	169,000
May 17, 2022	0.9500	1.0100	0.9300	0.9500	0.9500	236,500
May 16, 2022	1.0100	1.0100	0.9500	0.9900	0.9900	89,900
May 13, 2022	0.9700	1.0200	0.9700	0.9900	0.9900	98,900
May 12, 2022	0.9900	1.0000	0.9200	0.9600	0.9600	244,900
May 11, 2022	1.0500	1.1000	0.9700	0.9900	0.9900	202,500
May 10, 2022	1.0400	1.0500	0.9800	1.0100	1.0100	98,900
May 09, 2022	1.0600	1.0600	1.0000	1.0300	1.0300	248,900
May 06, 2022	1.0500	1.1000	1.0100	1.0700	1.0700	187,600
May 05, 2022	1.0800	1.1100	1.0400	1.0500	1.0500	202,300
May 04, 2022	1.0300	1.1000	1.0300	1.0800	1.0800	160,100
May 03, 2022	1.0500	1.0800	1.0300	1.0600	1.0600	101,500
May 02, 2022	1.0500	1.0900	1.0200	1.0500	1.0500	193,800
Apr 29, 2022	1.0800	1.0800	1.0300	1.0500	1.0500	116,000
Apr 28, 2022	1.0300	1.0500	1.0000	1.0500	1.0500	153,000
Apr 27, 2022	1.0100	1.0300	1.0000	1.0200	1.0200	142,700
Apr 26, 2022	1.0400	1.0400	1.0000	1.0300	1.0300	101,200
Apr 25, 2022	1.0700	1.0700	1.0000	1.0400	1.0400	167,700
Apr 22, 2022	1.0000	1.0200	0.9600	1.0200	1.0200	168,900
Apr 21, 2022	1.0800	1.0800	0.9800	1.0000	1.0000	639,900
Apr 20, 2022	1.0900	1.0900	0.9900	1.0100	1.0100	350,000
Apr 19, 2022	0.9600	1.1400	0.9500	1.1200	1.1200	816,900
Apr 18, 2022	1.0000	1.0000	0.9500	0.9700	0.9700	279,600
Apr 14, 2022	1.0300	1.0400	0.9900	1.0100	1.0100	203,500
Apr 13, 2022	0.9500	1.0900	0.9400	1.0300	1.0300	578,400
Apr 12, 2022	1.2200	1.2500	0.9400	0.9500	0.9500	3,179,600
Apr 11, 2022	1.1800	1.3800	1.0200	1.2700	1.2700	16,995,000
Apr 08, 2022	1.0400	1.0800	1.0300	1.0800	1.0800	99,100
Apr 07, 2022	1.0900	1.0900	1.0000	1.0300	1.0300	111,500
Apr 06, 2022	1.0800	1.1000	0.9900	1.0500	1.0500	255,400
Apr 05, 2022	1.0700	1.1200	1.0700	1.1000	1.1000	61,500
Apr 04, 2022	1.1300	1.1300	1.0800	1.1200	1.1200	197,000
Apr 01, 2022	1.0600	1.0700	1.0300	1.0600	1.0600	143,300
Mar 31, 2022	1.0900	1.1000	1.0500	1.0600	1.0600	126,700
Mar 30, 2022	1.0600	1.0800	1.0500	1.0800	1.0800	125,100
Mar 29, 2022	1.0600	1.0700	1.0400	1.0500	1.0500	148,400
Mar 28, 2022	1.1300	1.1300	1.0500	1.0800	1.0800	135,200
Mar 25, 2022	1.1200	1.1600	1.0700	1.1100	1.1100	141,900
Mar 24, 2022	1.1000	1.1700	1.0600	1.1000	1.1000	439,800
Mar 23, 2022	1.1900	1.1900	1.1100	1.1400	1.1400	284,800
Mar 22, 2022	1.1500	1.2000	1.1300	1.1800	1.1800	472,100
Mar 21, 2022	0.9900	1.0800	0.9900	1.0800	1.0800	344,100
Mar 18, 2022	0.9300	0.9800	0.9000	0.9800	0.9800	184,700
Mar 17, 2022	0.8800	0.9400	0.8400	0.9200	0.9200	309,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,123.87-16.19(-0.39%)

Dow 3032,815.55-16.99(-0.05%)

Nasdaq12,475.72-168.74(-1.33%)

Russell 20001,919.28-21.93(-1.13%)

Crude Oil91.92+1.16(+1.28%)

Gold1,794.50+7.70(+0.43%)

AIM ImmunoTech Inc. (AIM)

S&P 500
4,123.87
-16.19(-0.39%)

Dow 30
32,815.55
-16.99(-0.05%)

Nasdaq
12,475.72
-168.74(-1.33%)

Russell 2000
1,919.28
-21.93(-1.13%)

Crude Oil
91.92
+1.16(+1.28%)

Gold
1,794.50
+7.70(+0.43%)