AIM ImmunoTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 1.080 | 1.110 | 0.820 | 0.959 | 0.959 | 7,689 |
| 2026-02-06 | 1.150 | 1.260 | 1.050 | 1.100 | 1.100 | 33,049 |
| 2026-02-05 | 1.260 | 1.900 | 1.140 | 1.250 | 1.250 | 706,770 |
| 2026-02-04 | 1.180 | 1.180 | 1.030 | 1.060 | 1.060 | 12,384 |
| 2026-02-03 | 1.240 | 1.240 | 1.160 | 1.160 | 1.160 | 1,024 |
| 2026-02-02 | 1.170 | 1.180 | 1.130 | 1.160 | 1.160 | 46 |
| 2026-01-30 | 1.130 | 1.170 | 1.130 | 1.150 | 1.150 | 646 |
| 2026-01-29 | 1.290 | 1.290 | 1.140 | 1.167 | 1.167 | 268 |
| 2026-01-28 | 1.225 | 1.225 | 1.200 | 1.210 | 1.210 | 4,407 |
| 2026-01-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 887 |
| 2026-01-26 | 1.190 | 1.240 | 1.190 | 1.215 | 1.215 | 1,021 |
| 2026-01-23 | 1.388 | 1.388 | 1.217 | 1.217 | 1.217 | 4,193 |
| 2026-01-22 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 1,117 |
| 2026-01-21 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 1,200 |
| 2026-01-20 | 1.245 | 1.245 | 1.190 | 1.190 | 1.190 | 4,100 |
| 2026-01-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-01-16 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 175 |
| 2026-01-15 | 1.295 | 1.320 | 1.295 | 1.305 | 1.305 | 2,911 |
| 2026-01-14 | 1.250 | 1.262 | 1.250 | 1.255 | 1.255 | 1,333 |
| 2026-01-13 | 1.233 | 1.233 | 1.233 | 1.233 | 1.233 | 0 |
| 2026-01-12 | 1.310 | 1.310 | 1.233 | 1.233 | 1.233 | 494 |
| 2026-01-09 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 928 |
| 2026-01-08 | 1.259 | 1.259 | 1.259 | 1.259 | 1.259 | 1,001 |
| 2026-01-07 | 1.293 | 1.293 | 1.291 | 1.291 | 1.291 | 20 |
| 2026-01-05 | 1.190 | 1.252 | 1.150 | 1.252 | 1.251 | 2,159 |
| 2026-01-02 | 1.120 | 1.210 | 1.100 | 1.210 | 1.209 | 5,676 |
| 2025-12-31 | 1.600 | 1.650 | 1.135 | 1.135 | 1.134 | 3,794 |
| 2025-12-30 | 1.291 | 1.291 | 1.230 | 1.256 | 1.255 | 685 |
| 2025-12-29 | 1.300 | 1.315 | 1.300 | 1.310 | 1.309 | 2,622 |
| 2025-12-24 | 1.338 | 1.338 | 1.285 | 1.285 | 1.284 | 289 |
| 2025-12-23 | 1.312 | 1.321 | 1.310 | 1.310 | 1.309 | 1,702 |
| 2025-12-22 | 1.385 | 1.385 | 1.375 | 1.375 | 1.374 | 779 |
| 2025-12-17 | 1.398 | 1.398 | 1.398 | 1.398 | 1.397 | 428 |
| 2025-12-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.379 | 100 |
| 2025-12-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.499 | 11 |
| 2025-12-08 | 1.428 | 1.600 | 1.428 | 1.540 | 1.539 | 2,716 |
| 2025-12-03 | 1.375 | 1.395 | 1.375 | 1.395 | 1.394 | 794 |
| 2025-12-02 | 1.500 | 1.500 | 1.446 | 1.446 | 1.444 | 9,146 |
| 2025-12-01 | 1.510 | 1.510 | 1.510 | 1.510 | 1.509 | 10 |
| 2025-11-28 | 1.510 | 1.510 | 1.510 | 1.510 | 1.509 | 6,006 |
| 2025-11-26 | 1.599 | 1.611 | 1.582 | 1.611 | 1.609 | 342 |
| 2025-11-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.369 | 250 |
| 2025-11-21 | 1.330 | 1.330 | 1.260 | 1.260 | 1.259 | 328 |
| 2025-11-20 | 1.388 | 1.388 | 1.359 | 1.359 | 1.358 | 404 |
| 2025-11-19 | 1.338 | 1.338 | 1.338 | 1.338 | 1.337 | 1,244 |
| 2025-11-17 | 1.429 | 1.429 | 1.429 | 1.429 | 1.427 | 200 |
| 2025-11-13 | 1.650 | 1.650 | 1.586 | 1.586 | 1.584 | 226 |
| 2025-11-12 | 1.594 | 1.598 | 1.594 | 1.598 | 1.596 | 261 |
| 2025-11-10 | 1.890 | 1.890 | 1.620 | 1.687 | 1.685 | 11,408 |
| 2025-11-07 | 1.645 | 1.645 | 1.580 | 1.580 | 1.578 | 381 |
| 2025-11-06 | 1.820 | 1.820 | 1.820 | 1.820 | 1.818 | 204 |
| 2025-11-05 | 1.658 | 1.758 | 1.658 | 1.758 | 1.756 | 3,646 |
| 2025-11-04 | 2.080 | 2.080 | 1.895 | 1.895 | 1.893 | 2,102 |
| 2025-11-03 | 2.140 | 2.280 | 2.010 | 2.010 | 2.008 | 3,310 |
| 2025-10-31 | 2.060 | 2.165 | 2.060 | 2.119 | 2.117 | 3,519 |
| 2025-10-29 | 2.490 | 2.490 | 2.380 | 2.380 | 2.378 | 1,542 |
| 2025-10-27 | 2.700 | 2.700 | 2.639 | 2.639 | 2.637 | 595 |
| 2025-10-24 | 2.650 | 2.821 | 2.650 | 2.770 | 2.767 | 7,829 |
| 2025-10-23 | 2.520 | 2.560 | 2.520 | 2.560 | 2.557 | 586 |
| 2025-10-20 | 2.630 | 2.642 | 2.600 | 2.600 | 2.597 | 710 |
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.