AIM ImmunoTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 2.690 | 2.700 | 2.672 | 2.680 | 2.677 | 836 |
| 2025-10-14 | 2.567 | 2.567 | 2.567 | 2.567 | 2.564 | 100 |
| 2025-10-13 | 2.550 | 2.640 | 2.487 | 2.640 | 2.637 | 5,218 |
| 2025-10-09 | 2.613 | 2.613 | 2.540 | 2.570 | 2.567 | 400 |
| 2025-10-08 | 2.645 | 2.694 | 2.560 | 2.561 | 2.558 | 18,784 |
| 2025-10-07 | 2.680 | 2.680 | 2.595 | 2.595 | 2.592 | 461 |
| 2025-10-06 | 2.727 | 2.727 | 2.696 | 2.696 | 2.693 | 212 |
| 2025-10-03 | 2.727 | 2.727 | 2.727 | 2.727 | 2.725 | 25 |
| 2025-10-02 | 2.660 | 2.660 | 2.601 | 2.601 | 2.598 | 405 |
| 2025-10-01 | 2.720 | 2.748 | 2.720 | 2.730 | 2.727 | 482 |
| 2025-09-30 | 2.798 | 2.798 | 2.798 | 2.798 | 2.795 | 100 |
| 2025-09-29 | 2.614 | 2.719 | 2.614 | 2.657 | 2.655 | 4,862 |
| 2025-09-26 | 2.840 | 2.840 | 2.791 | 2.791 | 2.788 | 71 |
| 2025-09-25 | 3.050 | 3.320 | 2.514 | 2.692 | 2.689 | 2,171 |
| 2025-09-24 | 2.670 | 2.670 | 2.670 | 2.670 | 2.667 | 80 |
| 2025-09-23 | 2.880 | 2.980 | 2.880 | 2.891 | 2.888 | 6,668 |
| 2025-09-18 | 2.580 | 2.590 | 2.550 | 2.590 | 2.587 | 1,448 |
| 2025-09-17 | 2.521 | 2.524 | 2.493 | 2.520 | 2.518 | 219 |
| 2025-09-16 | 2.523 | 2.523 | 2.523 | 2.523 | 2.520 | 51 |
| 2025-09-08 | 2.475 | 2.520 | 2.475 | 2.520 | 2.518 | 1,191 |
| 2025-09-05 | 2.468 | 2.468 | 2.468 | 2.468 | 2.465 | 17 |
| 2025-09-02 | 2.415 | 2.415 | 2.415 | 2.415 | 2.413 | 601 |
| 2025-08-29 | 2.542 | 2.542 | 2.542 | 2.542 | 2.539 | 130 |
| 2025-08-27 | 2.610 | 2.670 | 2.500 | 2.500 | 2.498 | 32 |
| 2025-08-21 | 2.503 | 2.718 | 2.503 | 2.630 | 2.627 | 9,693 |
| 2025-08-18 | 2.601 | 2.649 | 2.601 | 2.649 | 2.646 | 40 |
| 2025-08-15 | 2.532 | 2.532 | 2.532 | 2.532 | 2.530 | 1,001 |
| 2025-08-13 | 2.590 | 2.590 | 2.590 | 2.590 | 2.587 | 228 |
| 2025-08-11 | 2.547 | 2.547 | 2.547 | 2.547 | 2.545 | 25 |
| 2025-08-08 | 2.674 | 2.674 | 2.644 | 2.644 | 2.641 | 261 |
| 2025-08-07 | 2.710 | 2.710 | 2.710 | 2.710 | 2.707 | 77 |
| 2025-08-06 | 2.850 | 2.890 | 2.790 | 2.790 | 2.787 | 49 |
| 2025-08-05 | 2.907 | 2.907 | 2.907 | 2.907 | 2.904 | 20 |
| 2025-08-04 | 3.020 | 3.020 | 2.912 | 3.020 | 3.017 | 335 |
| 2025-08-01 | 2.850 | 2.850 | 2.790 | 2.790 | 2.787 | 1,577 |
| 2025-07-31 | 2.945 | 3.188 | 2.945 | 3.188 | 3.185 | 1,517 |
| 2025-07-30 | 3.142 | 3.367 | 3.100 | 3.120 | 3.117 | 7,458 |
| 2025-07-29 | 4.250 | 4.450 | 3.130 | 3.275 | 3.272 | 11,182 |
| 2025-07-28 | 23.420 | 34.170 | 7.310 | 8.105 | 8.097 | 11,941 |
| 2025-07-16 | 9.061 | 9.061 | 9.061 | 9.061 | 9.052 | 50 |
| 2025-07-15 | 9.300 | 9.300 | 9.300 | 9.300 | 9.291 | 1 |
| 2025-07-11 | 9.400 | 9.405 | 9.400 | 9.405 | 9.396 | 62 |
| 2025-07-10 | 9.500 | 9.500 | 9.500 | 9.500 | 9.491 | 76 |
| 2025-07-09 | 9.560 | 9.560 | 9.466 | 9.466 | 9.456 | 84 |
| 2025-07-07 | 8.850 | 9.076 | 8.850 | 9.076 | 9.066 | 12 |
| 2025-06-25 | 9.757 | 9.757 | 9.757 | 9.757 | 9.747 | 142 |
| 2025-06-24 | 9.080 | 9.455 | 9.080 | 9.455 | 9.446 | 151 |
| 2025-06-20 | 9.500 | 9.587 | 9.040 | 9.423 | 9.414 | 179 |
| 2025-06-18 | 8.513 | 10.026 | 8.513 | 8.872 | 8.863 | 1,290 |
| 2025-06-16 | 7.700 | 8.600 | 7.700 | 8.600 | 8.591 | 291 |
| 2025-05-29 | 0.078 | 0.078 | 0.078 | 0.078 | 7.792 | 1 |
| 2025-05-28 | 0.080 | 0.080 | 0.080 | 0.080 | 8.002 | 23 |
| 2025-05-21 | 0.090 | 0.090 | 0.088 | 0.088 | 8.811 | 40 |
| 2025-05-13 | 0.090 | 0.090 | 0.088 | 0.088 | 8.811 | 40 |
| 2025-05-07 | 0.098 | 0.105 | 0.098 | 0.105 | 10.490 | 51 |
| 2025-05-06 | 0.092 | 0.097 | 0.092 | 0.097 | 9.690 | 29 |
| 2025-05-02 | 0.075 | 0.075 | 0.075 | 0.075 | 7.493 | 13 |
| 2025-04-28 | 0.062 | 0.062 | 0.062 | 0.062 | 6.154 | 16 |
| 2025-04-25 | 0.070 | 0.070 | 0.070 | 0.070 | 6.993 | 39 |
| 2025-04-24 | 0.051 | 0.051 | 0.051 | 0.051 | 5.115 | 5 |
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.