AIM ImmunoTech Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.510	0.515	0.500	0.500	0.500	134
2026-05-05	0.503	0.528	0.503	0.511	0.511	60
2026-05-04	0.530	0.530	0.512	0.517	0.517	914
2026-05-01	0.510	0.520	0.510	0.510	0.510	1,273
2026-04-30	0.526	0.526	0.526	0.526	0.526	41
2026-04-29	0.517	0.546	0.500	0.515	0.515	179
2026-04-28	0.523	0.550	0.516	0.516	0.516	1,063
2026-04-27	0.520	0.525	0.511	0.525	0.525	3,836
2026-04-24	0.530	0.550	0.514	0.514	0.514	659
2026-04-23	0.530	0.530	0.485	0.517	0.517	2,670
2026-04-22	0.519	0.519	0.485	0.495	0.495	327
2026-04-21	0.507	0.507	0.458	0.480	0.480	2,780
2026-04-20	0.545	0.566	0.493	0.504	0.504	3,460
2026-04-17	0.577	0.577	0.540	0.545	0.545	3,231
2026-04-16	0.552	0.603	0.552	0.585	0.585	2,588
2026-04-15	0.575	0.575	0.513	0.513	0.513	105
2026-04-14	0.537	0.609	0.511	0.571	0.571	9,916
2026-04-13	0.520	0.526	0.510	0.526	0.526	714
2026-04-10	0.539	0.539	0.518	0.518	0.518	8,320
2026-04-09	0.545	0.545	0.525	0.525	0.525	560
2026-04-08	0.548	0.581	0.532	0.560	0.560	5,022
2026-04-07	0.546	0.581	0.532	0.547	0.547	19,977
2026-04-02	0.553	0.630	0.540	0.588	0.588	846
2026-04-01	0.588	0.600	0.537	0.537	0.537	1,048
2026-03-31	0.560	0.585	0.540	0.554	0.554	895
2026-03-30	0.686	0.726	0.575	0.580	0.580	1,333
2026-03-27	0.737	0.767	0.700	0.730	0.730	3,180
2026-03-26	0.755	0.800	0.712	0.753	0.753	5,472
2026-03-25	0.918	1.000	0.810	0.871	0.871	18,985
2026-03-24	0.925	1.028	0.901	0.960	0.960	7,528
2026-03-23	0.903	1.070	0.850	0.960	0.960	16,126
2026-03-20	0.866	1.030	0.828	0.950	0.950	19,666
2026-03-19	0.825	0.987	0.825	0.918	0.918	45,077
2026-03-18	0.777	1.790	0.722	1.110	1.110	1,719,815
2026-03-17	0.731	0.760	0.695	0.720	0.720	1,202
2026-03-16	0.726	0.773	0.700	0.720	0.720	144
2026-03-13	0.680	0.720	0.680	0.720	0.720	22
2026-03-12	0.660	0.670	0.660	0.670	0.670	53
2026-03-11	0.695	0.695	0.695	0.695	0.695	315
2026-03-10	0.693	0.693	0.693	0.693	0.693	10
2026-03-09	0.740	0.740	0.663	0.663	0.663	720
2026-03-06	0.641	0.720	0.641	0.720	0.720	2,203
2026-03-05	0.691	0.705	0.668	0.669	0.669	1,016
2026-03-04	0.703	0.710	0.703	0.710	0.710	21
2026-03-03	0.780	0.800	0.690	0.730	0.730	946
2026-03-02	0.884	0.954	0.825	0.825	0.825	1,386
2026-02-27	0.982	0.982	0.900	0.901	0.901	7,623
2026-02-26	1.060	1.060	0.985	0.986	0.986	674
2026-02-25	1.060	1.110	1.020	1.040	1.040	6,572
2026-02-24	1.050	1.100	1.050	1.100	1.100	1,368
2026-02-23	1.050	1.210	0.955	1.132	1.132	4,768
2026-02-20	1.110	1.120	1.110	1.120	1.120	2,078
2026-02-19	1.150	1.230	1.140	1.140	1.140	2,020
2026-02-18	1.070	1.270	1.070	1.270	1.270	618
2026-02-17	1.040	1.170	0.940	1.139	1.139	13,639
2026-02-16	0.810	0.810	0.810	0.810	0.810	0
2026-02-13	0.790	0.824	0.790	0.810	0.810	1,505
2026-02-12	0.802	0.894	0.802	0.830	0.830	10,461
2026-02-11	0.820	0.938	0.820	0.822	0.822	5,831
2026-02-10	0.960	1.010	0.940	0.995	0.995	4,198

← NewerPage 3 of 11 · 601 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.