AIB Data Centers Inc. (AIB) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
AIB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.89 | 1.93 | 1.93 | 2 | 1.83 | 1.59M |
| July 30, 2026 | 1.65 | 1.77 | 1.77 | 1.79 | 1.52 | 1.67M |
| July 29, 2026 | 1.84 | 1.56 | 1.56 | 1.84 | 1.51 | 1.15M |
| July 28, 2026 | 1.79 | 1.87 | 1.87 | 1.89 | 1.75 | 505,574 |
| July 27, 2026 | 1.77 | 1.85 | 1.85 | 1.9 | 1.75 | 978,132 |
| July 23, 2026 | 1.96 | 1.79 | 1.79 | 1.97 | 1.76 | 645,519 |
| July 22, 2026 | 1.92 | 1.96 | 1.96 | 2.08 | 1.92 | 638,663 |
| July 21, 2026 | 1.85 | 1.97 | 1.97 | 2.05 | 1.84 | 2.71M |
| July 20, 2026 | 1.76 | 1.83 | 1.83 | 1.88 | 1.7 | 608,701 |
| July 17, 2026 | 1.69 | 1.77 | 1.77 | 1.8 | 1.65 | 549,895 |
| July 16, 2026 | 1.68 | 1.78 | 1.78 | 1.79 | 1.62 | 629,543 |
| July 15, 2026 | 1.8 | 1.69 | 1.69 | 1.81 | 1.68 | 393,940 |
| July 14, 2026 | 1.9 | 1.76 | 1.76 | 1.97 | 1.74 | 623,810 |
| July 13, 2026 | 2.03 | 1.9 | 1.9 | 2.07 | 1.83 | 404,651 |
| July 10, 2026 | 1.82 | 2.07 | 2.07 | 2.11 | 1.82 | 1.6M |
| July 09, 2026 | 1.82 | 1.83 | 1.83 | 1.88 | 1.78 | 458,359 |
| July 08, 2026 | 1.74 | 1.77 | 1.77 | 1.88 | 1.73 | 394,950 |
| July 07, 2026 | 1.75 | 1.78 | 1.78 | 1.85 | 1.7 | 720,288 |
| July 06, 2026 | 1.85 | 1.81 | 1.81 | 1.91 | 1.72 | 794,565 |
| July 02, 2026 | 2.08 | 1.89 | 1.89 | 2.13 | 1.77 | 990,293 |
| July 01, 2026 | 2.15 | 2.03 | 2.03 | 2.22 | 1.92 | 1.18M |
| June 30, 2026 | 2.25 | 2.12 | 2.12 | 2.33 | 2.06 | 1.94M |
| June 29, 2026 | 1.97 | 2.1 | 2.1 | 2.19 | 1.91 | 1.26M |
| June 26, 2026 | 2.03 | 1.99 | 1.99 | 2.05 | 1.84 | 1.3M |
| June 25, 2026 | 2.22 | 2.06 | 2.06 | 2.38 | 2.03 | 1.52M |
| June 24, 2026 | 2.15 | 2.21 | 2.21 | 2.35 | 1.96 | 1.45M |
| June 23, 2026 | 2.21 | 2.15 | 2.15 | 2.35 | 2.14 | 934,517 |
| June 22, 2026 | 2.31 | 2.34 | 2.34 | 2.34 | 2.01 | 1.39M |
| June 18, 2026 | 2.2 | 2.24 | 2.24 | 2.35 | 2.13 | 1.86M |
| June 17, 2026 | 2.01 | 2.15 | 2.15 | 2.24 | 1.96 | 1.67M |
| June 16, 2026 | 1.86 | 2.01 | 2.01 | 2.03 | 1.76 | 2.02M |
| June 15, 2026 | 1.65 | 1.88 | 1.88 | 1.88 | 1.64 | 2.22M |
| June 12, 2026 | 1.65 | 1.6 | 1.6 | 1.72 | 1.6 | 1.13M |
| June 11, 2026 | 1.59 | 1.65 | 1.65 | 1.68 | 1.58 | 736,683 |
| June 10, 2026 | 1.61 | 1.62 | 1.62 | 1.65 | 1.56 | 617,376 |
| June 09, 2026 | 1.77 | 1.62 | 1.62 | 1.79 | 1.46 | 1.71M |
| June 08, 2026 | 1.67 | 1.8 | 1.8 | 1.8 | 1.65 | 4.09M |
| June 05, 2026 | 1.71 | 1.65 | 1.65 | 1.73 | 1.59 | 0 |
| June 04, 2026 | 2.06 | 2.05 | 2.05 | 2.75 | 1.87 | 4.09M |
| June 03, 2026 | 2.51 | 2.07 | 2.07 | 2.56 | 2.01 | 1.43M |
| June 02, 2026 | 2.66 | 2.5 | 2.5 | 2.78 | 2.3 | 1.19M |
| June 01, 2026 | 3.47 | 3.18 | 3.18 | 3.5 | 3.01 | 530,686 |
| May 29, 2026 | 3.7 | 3.42 | 3.42 | 3.95 | 3.16 | 718,559 |
| May 28, 2026 | 2.94 | 3.61 | 3.61 | 3.81 | 2.76 | 1.02M |
| May 27, 2026 | 3.07 | 3.04 | 3.04 | 3.17 | 2.68 | 742,885 |
| May 26, 2026 | 2.85 | 3.11 | 3.11 | 3.27 | 2.34 | 1.64M |
| May 22, 2026 | 2.3 | 2.81 | 2.81 | 3.14 | 2.15 | 7,729 |
| May 21, 2026 | 1.75 | 2.2 | 2.2 | 2.2 | 1.7 | 1.3M |
| May 20, 2026 | 1.7 | 1.78 | 1.78 | 1.82 | 1.63 | 415,943 |
| May 19, 2026 | 1.73 | 1.74 | 1.74 | 1.82 | 1.57 | 832,339 |
| May 18, 2026 | 1.54 | 1.79 | 1.79 | 1.84 | 1.53 | 2.53M |
| May 15, 2026 | 1.17 | 1.44 | 1.44 | 1.58 | 1.13 | 925,511 |
| May 14, 2026 | 1.16 | 1.17 | 1.17 | 1.22 | 1.16 | 141,266 |
| May 13, 2026 | 1.12 | 1.15 | 1.15 | 1.19 | 1.1 | 165,640 |
| May 12, 2026 | 1.12 | 1.12 | 1.12 | 1.15 | 1.1 | 219,913 |
| May 11, 2026 | 1.14 | 1.15 | 1.15 | 1.19 | 1.14 | 166,188 |
| May 08, 2026 | 1.17 | 1.18 | 1.18 | 1.25 | 1.13 | 249,521 |
| May 07, 2026 | 1.08 | 1.17 | 1.17 | 1.19 | 1.08 | 317,087 |
| May 06, 2026 | 1.13 | 1.09 | 1.09 | 1.14 | 1.01 | 355,122 |
| May 05, 2026 | 1.2 | 1.15 | 1.15 | 1.21 | 1.15 | 135,933 |
AD
