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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.19 | 1.11 | 1.11 | 1.19 | 1.07 | 767,833 |
| October 20, 2026 | 1.14 | 1.16 | 1.16 | 1.24 | 1.13 | 495,394 |
| October 19, 2026 | 1.18 | 1.14 | 1.14 | 1.21 | 1.14 | 396,126 |
| October 16, 2026 | 1.22 | 1.15 | 1.15 | 1.23 | 1.12 | 635,178 |
| October 15, 2026 | 1.14 | 1.21 | 1.21 | 1.21 | 1.12 | 388,588 |
| October 14, 2026 | 1.26 | 1.24 | 1.24 | 1.28 | 1.15 | 1.76M |
| October 13, 2026 | 1.33 | 1.3 | 1.3 | 1.34 | 1.27 | 693,856 |
| October 12, 2026 | 1.36 | 1.33 | 1.33 | 1.37 | 1.28 | 1.35M |
| October 09, 2026 | 1.44 | 1.39 | 1.39 | 1.45 | 1.34 | 504,073 |
| October 08, 2026 | 1.45 | 1.43 | 1.43 | 1.48 | 1.35 | 1.21M |
| October 07, 2026 | 1.48 | 1.5 | 1.5 | 1.55 | 1.46 | 1.58M |
| October 06, 2026 | 1.63 | 1.57 | 1.57 | 1.7 | 1.54 | 2.59M |
| October 05, 2026 | 1.62 | 1.62 | 1.62 | 1.67 | 1.54 | 6.58M |
| October 02, 2026 | 1.45 | 1.64 | 1.64 | 1.65 | 1.43 | 3.97M |
| October 01, 2026 | 1.4 | 1.52 | 1.52 | 1.58 | 1.24 | 6.27M |
| September 30, 2026 | 1.45 | 1.33 | 1.33 | 1.58 | 1.16 | 27.84M |
| September 29, 2026 | 1.67 | 1.71 | 1.71 | 1.77 | 1.65 | 1.11M |
| September 28, 2026 | 1.66 | 1.65 | 1.65 | 1.71 | 1.57 | 1.04M |
| September 25, 2026 | 1.4 | 1.69 | 1.69 | 1.78 | 1.4 | 2.28M |
| September 24, 2026 | 1.42 | 1.42 | 1.42 | 1.44 | 1.37 | 628,120 |
| September 23, 2026 | 1.37 | 1.46 | 1.46 | 1.48 | 1.31 | 1.15M |
| September 22, 2026 | 1.47 | 1.36 | 1.36 | 1.47 | 1.33 | 694,028 |
| September 21, 2026 | 1.45 | 1.43 | 1.43 | 1.47 | 1.37 | 674,023 |
| September 18, 2026 | 1.41 | 1.46 | 1.46 | 1.48 | 1.39 | 2.13M |
| September 17, 2026 | 1.46 | 1.4 | 1.4 | 1.48 | 1.37 | 748,669 |
| September 16, 2026 | 1.3 | 1.43 | 1.43 | 1.45 | 1.3 | 1.46M |
| September 15, 2026 | 1.33 | 1.3 | 1.3 | 1.38 | 1.26 | 1.42M |
| September 11, 2026 | 1.39 | 1.39 | 1.39 | 1.45 | 1.37 | 546,690 |
| September 10, 2026 | 1.35 | 1.37 | 1.37 | 1.44 | 1.34 | 524,749 |
| September 09, 2026 | 1.39 | 1.37 | 1.37 | 1.48 | 1.35 | 565,434 |
| September 08, 2026 | 1.29 | 1.43 | 1.43 | 1.46 | 1.29 | 1.71M |
| September 04, 2026 | 1.22 | 1.28 | 1.28 | 1.29 | 1.15 | 700,954 |
| September 03, 2026 | 1.01 | 1.26 | 1.26 | 1.27 | 1.01 | 0 |
| September 02, 2026 | 1.01 | 1.06 | 1.06 | 1.08 | 0.95 | 2.57M |
| September 01, 2026 | 1.13 | 1.06 | 1.06 | 1.14 | 1.01 | 978,402 |
| August 31, 2026 | 1.1 | 1.14 | 1.14 | 1.17 | 1.06 | 655,817 |
| August 28, 2026 | 1.24 | 1.14 | 1.14 | 1.27 | 1.11 | 773,212 |
| August 27, 2026 | 1.19 | 1.26 | 1.26 | 1.32 | 1.19 | 719,585 |
| August 26, 2026 | 1.32 | 1.19 | 1.19 | 1.32 | 1.12 | 1.46M |
| August 25, 2026 | 1.3 | 1.3 | 1.3 | 1.36 | 1.26 | 362,224 |
| August 24, 2026 | 1.38 | 1.3 | 1.3 | 1.42 | 1.26 | 627,556 |
| August 21, 2026 | 1.32 | 1.4 | 1.4 | 1.42 | 1.29 | 1.24M |
| August 20, 2026 | 1.4 | 1.33 | 1.33 | 1.48 | 1.25 | 937,714 |
| August 19, 2026 | 1.32 | 1.44 | 1.44 | 1.44 | 1.14 | 0 |
| August 18, 2026 | 1.64 | 1.24 | 1.24 | 1.64 | 1.24 | 2.97M |
| August 17, 2026 | 1.83 | 1.64 | 1.64 | 1.84 | 1.62 | 829,563 |
| August 14, 2026 | 1.78 | 1.82 | 1.82 | 1.89 | 1.66 | 1.81M |
| August 13, 2026 | 1.81 | 1.82 | 1.82 | 1.87 | 1.77 | 0 |
| August 12, 2026 | 1.8 | 1.81 | 1.81 | 1.85 | 1.74 | 0 |
| August 11, 2026 | 1.81 | 1.75 | 1.75 | 1.89 | 1.74 | 0 |
| August 10, 2026 | 1.88 | 1.75 | 1.75 | 1.9 | 1.75 | 661,810 |
| August 07, 2026 | 1.93 | 1.89 | 1.89 | 1.99 | 1.89 | 0 |
| August 06, 2026 | 1.9 | 1.92 | 1.92 | 1.94 | 1.7 | 1.33M |
| August 05, 2026 | 2.07 | 1.9 | 1.9 | 2.07 | 1.85 | 1.09M |
| August 04, 2026 | 1.91 | 2.09 | 2.09 | 2.17 | 1.91 | 2.06M |
| August 03, 2026 | 1.91 | 1.96 | 1.96 | 2 | 1.88 | 1.6M |
| 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 |
AD
