AIM ImmunoTech Inc. - AIM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1.49	1.38	1.38	1.49	1.38	68,853
December 04, 2025	1.46	1.47	1.47	1.51	1.41	46,000
December 03, 2025	1.4	1.4	1.4	1.41	1.34	25,952
December 02, 2025	1.55	1.39	1.39	1.55	1.38	42,230
December 01, 2025	1.59	1.55	1.55	1.6	1.47	38,700
November 28, 2025	1.46	1.52	1.52	1.53	1.4	41,100
November 26, 2025	1.59	1.51	1.51	1.65	1.5	83,473
November 25, 2025	1.45	1.59	1.59	1.6	1.37	140,768
November 24, 2025	1.39	1.35	1.35	1.39	1.33	34,900
November 21, 2025	1.29	1.37	1.37	1.37	1.26	22,257
November 20, 2025	1.38	1.3	1.3	1.4	1.28	24,794
November 19, 2025	1.33	1.33	1.33	1.4	1.3	53,600
November 18, 2025	1.45	1.33	1.33	1.45	1.31	41,176
November 17, 2025	1.45	1.44	1.44	1.46	1.39	40,640
November 14, 2025	1.49	1.41	1.41	1.51	1.41	39,305
November 13, 2025	1.65	1.47	1.47	1.65	1.45	95,600
November 12, 2025	1.59	1.58	1.58	1.66	1.57	30,600
November 11, 2025	1.63	1.58	1.58	1.63	1.5	66,900
November 10, 2025	1.7	1.57	1.57	1.75	1.54	238,500
November 07, 2025	1.63	1.68	1.68	1.68	1.57	73,151
November 06, 2025	1.81	1.67	1.67	1.84	1.62	56,554
November 05, 2025	1.63	1.79	1.79	1.82	1.55	98,024
November 04, 2025	2	1.6	1.6	2.02	1.56	249,300
November 03, 2025	2.02	2.01	2.01	2.1	2	111,448
October 31, 2025	2.06	2.1	2.1	2.23	2.06	96,231
October 30, 2025	2.38	2.22	2.22	2.38	2.22	68,720
October 29, 2025	2.57	2.38	2.38	2.62	2.35	92,826
October 28, 2025	2.63	2.54	2.54	2.63	2.53	32,898
October 27, 2025	2.6	2.62	2.62	2.72	2.6	67,794
October 24, 2025	2.68	2.76	2.76	2.88	2.45	390,445
October 23, 2025	2.58	2.55	2.55	2.68	2.52	53,320
October 22, 2025	2.56	2.58	2.58	2.6	2.54	17,200
October 21, 2025	2.68	2.61	2.61	2.68	2.56	30,135
October 20, 2025	2.62	2.59	2.59	2.68	2.56	69,031
October 17, 2025	2.63	2.57	2.57	2.66	2.55	24,930
October 16, 2025	2.68	2.61	2.61	2.73	2.6	51,036
October 15, 2025	2.65	2.65	2.65	2.72	2.6	127,600
October 14, 2025	2.55	2.65	2.65	2.66	2.5	43,500
October 13, 2025	2.55	2.58	2.58	2.67	2.48	74,324
October 10, 2025	2.61	2.52	2.52	2.66	2.49	63,922
October 09, 2025	2.6	2.61	2.61	2.66	2.52	33,903
October 08, 2025	2.57	2.58	2.58	2.72	2.48	81,500
October 07, 2025	2.7	2.63	2.63	2.71	2.55	91,100
October 06, 2025	2.8	2.68	2.68	2.8	2.6	88,105
October 03, 2025	2.71	2.64	2.64	2.77	2.58	160,630
October 02, 2025	2.66	2.65	2.65	2.72	2.6	28,918
October 01, 2025	2.7	2.68	2.68	2.75	2.67	44,000
September 30, 2025	2.76	2.74	2.74	2.8	2.69	17,884
September 29, 2025	2.61	2.74	2.74	2.75	2.59	51,521
September 26, 2025	2.81	2.68	2.68	2.81	2.52	131,865
September 25, 2025	2.64	2.88	2.88	2.94	2.43	1.47M
September 24, 2025	2.66	2.75	2.75	2.75	2.64	42,442
September 23, 2025	2.88	2.65	2.65	2.98	2.62	253,012
September 22, 2025	2.69	2.85	2.85	2.9	2.62	508,400
September 19, 2025	2.59	2.68	2.68	2.68	2.55	90,345
September 18, 2025	2.57	2.61	2.61	2.61	2.5	37,770
September 17, 2025	2.52	2.55	2.55	2.57	2.48	14,355
September 16, 2025	2.53	2.5	2.5	2.57	2.5	27,451
September 15, 2025	2.66	2.55	2.55	2.66	2.5	37,000
September 12, 2025	2.61	2.6	2.6	2.67	2.53	30,870

AIM ImmunoTech Inc. (AIM) AMEX