AIM ImmunoTech Inc. Common Stock (AIM)

Last Price0.4466

Change+0.0455 (11.34%)

NYSE· Last Trade: May 28th, 12:35 PM EDT

Historical Prices For AIM ImmunoTech Inc. Common Stock (AIM)

Date Range:

2026-02-28 - 2026-05-28

Date	Open	High	Low	Close	Volume	Adjusted Close
5/27/2026	0.25	0.60	0.24	0.40	495,948,526	0.40
5/26/2026	0.23	0.24	0.23	0.23	5,763,016	0.23
5/22/2026	0.24	0.25	0.23	0.24	3,823,628	0.24
5/21/2026	0.26	0.26	0.23	0.24	6,735,515	0.24
5/20/2026	0.37	0.46	0.21	0.25	13,118,616	0.25
5/19/2026	0.37	0.43	0.33	0.41	13,021,546	0.41
5/18/2026	0.28	0.41	0.27	0.41	471,206,883	0.41
5/15/2026	0.26	0.26	0.24	0.25	720,956	0.25
5/14/2026	0.27	0.29	0.25	0.26	1,039,739	0.26
5/13/2026	0.30	0.30	0.27	0.27	698,530	0.27
5/12/2026	0.31	0.31	0.27	0.29	731,318	0.29
5/11/2026	0.34	0.34	0.29	0.31	1,440,315	0.31
5/08/2026	0.36	0.38	0.33	0.34	3,314,056	0.34
5/07/2026	0.52	0.69	0.46	0.56	8,616,520	0.56
5/06/2026	0.51	0.51	0.48	0.48	175,907	0.48
5/05/2026	0.52	0.52	0.51	0.52	49,636	0.52
5/04/2026	0.51	0.53	0.50	0.52	110,914	0.52
5/01/2026	0.51	0.54	0.50	0.52	218,713	0.52
4/30/2026	0.52	0.53	0.51	0.52	131,070	0.52
4/29/2026	0.52	0.53	0.51	0.52	68,596	0.52
4/28/2026	0.52	0.54	0.51	0.52	127,583	0.52
4/27/2026	0.53	0.54	0.50	0.52	237,517	0.52
4/24/2026	0.52	0.53	0.50	0.52	98,137	0.52
4/23/2026	0.53	0.53	0.51	0.52	108,939	0.52
4/22/2026	0.50	0.53	0.49	0.53	185,498	0.53
4/21/2026	0.50	0.51	0.48	0.49	324,450	0.49
4/20/2026	0.55	0.56	0.47	0.49	623,809	0.49
4/17/2026	0.58	0.58	0.53	0.55	240,826	0.55
4/16/2026	0.54	0.61	0.54	0.56	548,420	0.56
4/15/2026	0.58	0.58	0.51	0.55	382,703	0.55
4/14/2026	0.53	0.59	0.53	0.58	508,637	0.58
4/13/2026	0.52	0.54	0.52	0.53	1,049,082	0.53
4/10/2026	0.53	0.55	0.51	0.52	172,517	0.52
4/09/2026	0.55	0.56	0.51	0.52	238,227	0.52
4/08/2026	0.55	0.58	0.55	0.55	167,448	0.55
4/07/2026	0.58	0.58	0.52	0.55	193,077	0.55
4/06/2026	0.60	0.63	0.57	0.59	122,979	0.59
4/02/2026	0.55	0.61	0.54	0.59	203,798	0.59
4/01/2026	0.60	0.60	0.55	0.55	285,718	0.55
3/31/2026	0.55	0.58	0.54	0.58	226,129	0.58
3/30/2026	0.71	0.73	0.53	0.55	640,456	0.55
3/27/2026	0.74	0.77	0.70	0.70	317,727	0.70
3/26/2026	0.77	0.80	0.69	0.69	728,674	0.69
3/25/2026	0.99	0.99	0.84	0.85	997,123	0.85
3/24/2026	0.96	1.05	0.90	0.97	1,043,136	0.97
3/23/2026	0.93	1.02	0.93	0.96	1,031,857	0.96
3/20/2026	0.93	1.02	0.87	0.96	1,714,206	0.96
3/19/2026	0.92	0.95	0.89	0.92	4,054,787	0.92
3/18/2026	1.45	1.62	0.97	1.02	184,963,594	1.02
3/17/2026	0.73	0.76	0.69	0.71	76,945	0.71
3/16/2026	0.74	0.77	0.69	0.73	126,136	0.73
3/13/2026	0.70	0.73	0.67	0.73	59,943	0.73
3/12/2026	0.69	0.72	0.66	0.68	261,410	0.68
3/11/2026	0.71	0.72	0.68	0.68	112,632	0.68
3/10/2026	0.73	0.76	0.67	0.70	79,760	0.70
3/09/2026	0.71	0.74	0.66	0.72	98,803	0.72
3/06/2026	0.66	0.78	0.64	0.69	327,745	0.69
3/05/2026	0.70	0.70	0.61	0.64	264,761	0.64
3/04/2026	0.72	0.75	0.68	0.69	161,420	0.69
3/03/2026	0.78	0.78	0.67	0.70	197,943	0.70
3/02/2026	0.93	0.95	0.77	0.77	376,773	0.77