AIM ImmunoTech Inc. (AIM)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.4769

+0.0012

(+0.25%)

At close: 04:00PM EDT

0.4800

+0.00

(+0.65%)

After hours:

06:34PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.4900	0.4900	0.4500	0.4769	0.4769	177,641
17 Apr 2024	0.5000	0.5200	0.4700	0.4800	0.4800	163,400
16 Apr 2024	0.4800	0.5200	0.4600	0.5000	0.5000	183,800
15 Apr 2024	0.5600	0.5600	0.4800	0.4800	0.4800	215,200
12 Apr 2024	0.6000	0.6100	0.5500	0.5600	0.5600	321,200
11 Apr 2024	0.5900	0.6200	0.5500	0.6100	0.6100	639,300
10 Apr 2024	0.4900	0.6000	0.4900	0.5600	0.5600	1,294,300
09 Apr 2024	0.4800	0.5000	0.4800	0.4900	0.4900	98,500
08 Apr 2024	0.5000	0.5100	0.4800	0.4900	0.4900	403,900
05 Apr 2024	0.5200	0.5200	0.4800	0.4900	0.4900	311,500
04 Apr 2024	0.4900	0.5500	0.4700	0.5300	0.5300	374,700
03 Apr 2024	0.4600	0.4900	0.4400	0.4800	0.4800	256,700
02 Apr 2024	0.5100	0.5100	0.4400	0.4500	0.4500	276,100
01 Apr 2024	0.4900	0.5100	0.4700	0.4900	0.4900	470,700
28 Mar 2024	0.4700	0.5000	0.4500	0.4700	0.4700	428,200
27 Mar 2024	0.4500	0.4600	0.4300	0.4400	0.4400	172,300
26 Mar 2024	0.4400	0.4500	0.4200	0.4400	0.4400	231,700
25 Mar 2024	0.4700	0.4900	0.4300	0.4400	0.4400	931,200
22 Mar 2024	0.3800	0.4500	0.3800	0.4400	0.4400	197,300
21 Mar 2024	0.4300	0.4300	0.3800	0.3800	0.3800	108,600
20 Mar 2024	0.4000	0.4300	0.3700	0.4000	0.4000	220,000
19 Mar 2024	0.4100	0.4400	0.3800	0.4100	0.4100	749,800
18 Mar 2024	0.3300	0.4000	0.3300	0.3800	0.3800	360,500
15 Mar 2024	0.3300	0.3500	0.3300	0.3300	0.3300	61,500
14 Mar 2024	0.3800	0.3800	0.3200	0.3300	0.3300	274,400
13 Mar 2024	0.3600	0.3700	0.3500	0.3600	0.3600	133,700
12 Mar 2024	0.3600	0.3700	0.3600	0.3600	0.3600	145,400
11 Mar 2024	0.3800	0.3900	0.3600	0.3600	0.3600	176,200
08 Mar 2024	0.3800	0.4000	0.3700	0.3800	0.3800	89,500
07 Mar 2024	0.3900	0.4000	0.3800	0.3800	0.3800	45,300
06 Mar 2024	0.3900	0.3900	0.3600	0.3900	0.3900	212,000
05 Mar 2024	0.4000	0.4100	0.3900	0.4000	0.4000	84,700
04 Mar 2024	0.4000	0.4100	0.3900	0.4000	0.4000	129,100
01 Mar 2024	0.3900	0.4100	0.3900	0.4000	0.4000	70,600
29 Feb 2024	0.4100	0.4100	0.4000	0.4000	0.4000	89,600
28 Feb 2024	0.4200	0.4200	0.4000	0.4000	0.4000	71,900
27 Feb 2024	0.4200	0.4200	0.4100	0.4100	0.4100	87,200
26 Feb 2024	0.4000	0.4200	0.4000	0.4100	0.4100	61,000
23 Feb 2024	0.4100	0.4200	0.4100	0.4200	0.4200	75,200
22 Feb 2024	0.4200	0.4200	0.4000	0.4100	0.4100	117,500
21 Feb 2024	0.4200	0.4200	0.4000	0.4200	0.4200	110,600
20 Feb 2024	0.3900	0.4300	0.3800	0.4200	0.4200	239,400
16 Feb 2024	0.4000	0.4000	0.3800	0.3800	0.3800	190,700
15 Feb 2024	0.4000	0.4100	0.3800	0.3900	0.3900	160,400
14 Feb 2024	0.4200	0.4200	0.4000	0.4100	0.4100	125,700
13 Feb 2024	0.4300	0.4300	0.4000	0.4000	0.4000	46,900
12 Feb 2024	0.4100	0.4400	0.4000	0.4300	0.4300	150,300
09 Feb 2024	0.3800	0.4100	0.3800	0.4000	0.4000	235,400
08 Feb 2024	0.4300	0.4400	0.3800	0.3800	0.3800	1,043,500
07 Feb 2024	0.4300	0.4500	0.4300	0.4400	0.4400	39,200
06 Feb 2024	0.4300	0.4600	0.4300	0.4400	0.4400	88,200
05 Feb 2024	0.4500	0.4500	0.4200	0.4300	0.4300	127,500
02 Feb 2024	0.4300	0.4500	0.4200	0.4500	0.4500	79,700
01 Feb 2024	0.4200	0.4400	0.4100	0.4400	0.4400	106,300
31 Jan 2024	0.4300	0.4400	0.4200	0.4200	0.4200	59,000
30 Jan 2024	0.4300	0.4400	0.4200	0.4300	0.4300	87,000
29 Jan 2024	0.4100	0.4400	0.4100	0.4200	0.4200	96,100
26 Jan 2024	0.4100	0.4300	0.4000	0.4000	0.4000	161,500
25 Jan 2024	0.4100	0.4500	0.3900	0.4200	0.4200	161,800
24 Jan 2024	0.4500	0.4600	0.4000	0.4000	0.4000	316,700
23 Jan 2024	0.4500	0.4500	0.4200	0.4300	0.4300	134,400
22 Jan 2024	0.4300	0.4400	0.4200	0.4200	0.4200	244,200
19 Jan 2024	0.4300	0.4400	0.4200	0.4200	0.4200	40,100
18 Jan 2024	0.4400	0.4500	0.4300	0.4300	0.4300	28,800
17 Jan 2024	0.4200	0.4600	0.4200	0.4300	0.4300	45,900
16 Jan 2024	0.4700	0.4700	0.4300	0.4300	0.4300	139,600
12 Jan 2024	0.4600	0.4800	0.4500	0.4500	0.4500	44,300
11 Jan 2024	0.4800	0.4900	0.4600	0.4600	0.4600	132,500
10 Jan 2024	0.4500	0.4800	0.4400	0.4600	0.4600	133,600
09 Jan 2024	0.4500	0.4800	0.4400	0.4600	0.4600	148,800
08 Jan 2024	0.4400	0.5000	0.4400	0.4600	0.4600	361,700
05 Jan 2024	0.5000	0.5000	0.4400	0.4400	0.4400	172,500
04 Jan 2024	0.4800	0.4900	0.4700	0.4800	0.4800	51,500
03 Jan 2024	0.4800	0.4900	0.4700	0.4800	0.4800	70,900
02 Jan 2024	0.4400	0.4800	0.4400	0.4800	0.4800	131,500
29 Dec 2023	0.4600	0.4800	0.4400	0.4400	0.4400	364,200
28 Dec 2023	0.4900	0.5000	0.4800	0.4800	0.4800	110,100
27 Dec 2023	0.5000	0.5100	0.4800	0.4900	0.4900	116,600
26 Dec 2023	0.5000	0.5200	0.4700	0.5000	0.5000	168,500
22 Dec 2023	0.4700	0.4900	0.4700	0.4900	0.4900	165,000
21 Dec 2023	0.4700	0.4900	0.4700	0.4800	0.4800	50,300
20 Dec 2023	0.5000	0.5000	0.4700	0.4900	0.4900	60,100
19 Dec 2023	0.4600	0.5000	0.4600	0.5000	0.5000	107,800
18 Dec 2023	0.4600	0.4900	0.4600	0.4700	0.4700	137,100
15 Dec 2023	0.5200	0.5300	0.4700	0.4700	0.4700	131,100
14 Dec 2023	0.5100	0.5400	0.5100	0.5300	0.5300	107,900
13 Dec 2023	0.5000	0.5400	0.4800	0.5200	0.5200	93,100
12 Dec 2023	0.5000	0.5100	0.4800	0.4900	0.4900	52,100
11 Dec 2023	0.5400	0.5500	0.5000	0.5100	0.5100	86,100
08 Dec 2023	0.5700	0.5800	0.5300	0.5600	0.5600	79,000
07 Dec 2023	0.5000	0.5700	0.5000	0.5600	0.5600	207,100
06 Dec 2023	0.4800	0.5100	0.4700	0.5000	0.5000	152,800
05 Dec 2023	0.4500	0.4800	0.4400	0.4700	0.4700	94,000
04 Dec 2023	0.4800	0.4800	0.4500	0.4500	0.4500	111,200
01 Dec 2023	0.4800	0.4900	0.4600	0.4800	0.4800	86,300
30 Nov 2023	0.4800	0.4900	0.4500	0.4700	0.4700	134,300
29 Nov 2023	0.4500	0.4800	0.4300	0.4700	0.4700	160,500
28 Nov 2023	0.4500	0.4500	0.4300	0.4400	0.4400	62,900
27 Nov 2023	0.4300	0.4500	0.4300	0.4300	0.4300	216,600
24 Nov 2023	0.4400	0.4400	0.4300	0.4300	0.4300	24,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6421-0.0016(-0.24%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.64-0.09(-0.11%)

GOLD2,394.90-3.10(-0.13%)

Bitcoin AUD98,930.23+3,052.62(+3.18%)

AIM ImmunoTech Inc. (AIM)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6421
-0.0016(-0.24%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.64
-0.09(-0.11%)

GOLD
2,394.90
-3.10(-0.13%)

Bitcoin AUD
98,930.23
+3,052.62(+3.18%)