ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AIM ImmunoTech Inc. Common Stock (NY:AIM)

2.680 -0.200 (-6.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 2.810 2.810 2.520 2.680 131,821 -0.20(-6.94%)
Sep 25, 2025 2.640 2.940 2.430 2.880 1,473,239 +0.13(+4.73%)
Sep 24, 2025 2.660 2.750 2.640 2.750 42,439 +0.10(+3.97%)
Sep 23, 2025 2.880 2.980 2.620 2.645 251,806 -0.20(-7.03%)
Sep 22, 2025 2.690 2.900 2.620 2.845 499,631 +0.17(+6.16%)
Sep 19, 2025 2.590 2.680 2.547 2.680 90,345 +0.07(+2.68%)
Sep 18, 2025 2.570 2.610 2.501 2.610 37,769 +0.06(+2.35%)
Sep 17, 2025 2.520 2.569 2.480 2.550 14,275 +0.05(+2.00%)
Sep 16, 2025 2.530 2.570 2.496 2.500 27,450 -0.05(-1.96%)
Sep 15, 2025 2.660 2.660 2.500 2.550 36,957 -0.05(-1.92%)
Sep 12, 2025 2.610 2.670 2.530 2.600 30,870 +0.00(+0.00%)
Sep 11, 2025 2.590 2.640 2.540 2.600 23,103 +0.01(+0.39%)
Sep 10, 2025 2.460 2.630 2.460 2.590 74,217 +0.02(+0.78%)
Sep 09, 2025 2.510 2.640 2.480 2.570 29,690 -0.02(-0.77%)
Sep 08, 2025 2.500 2.640 2.480 2.590 71,457 +0.11(+4.44%)
Sep 05, 2025 2.520 2.554 2.421 2.480 51,597 +0.04(+1.64%)
Sep 04, 2025 2.450 2.520 2.380 2.440 68,408 -0.02(-0.81%)
Sep 03, 2025 2.470 2.494 2.389 2.460 20,457 +0.04(+1.65%)
Sep 02, 2025 2.450 2.512 2.350 2.420 23,922 -0.03(-1.22%)
Aug 29, 2025 2.550 2.570 2.400 2.450 57,687 -0.09(-3.66%)
Aug 28, 2025 2.530 2.599 2.490 2.543 37,513 +0.04(+1.72%)
Aug 27, 2025 2.590 2.630 2.470 2.500 40,861 -0.08(-3.10%)
Aug 26, 2025 2.520 2.650 2.520 2.580 47,632 -0.03(-1.15%)
Aug 25, 2025 2.620 2.680 2.590 2.610 35,077 -0.09(-3.33%)
Aug 22, 2025 2.740 2.750 2.540 2.700 71,858 +0.01(+0.37%)
Aug 21, 2025 2.490 2.718 2.490 2.690 68,407 +0.21(+8.47%)
Aug 20, 2025 2.530 2.610 2.460 2.480 23,304 -0.03(-1.20%)
Aug 19, 2025 2.490 2.570 2.380 2.510 61,348 +0.15(+6.36%)
Aug 18, 2025 2.620 2.700 2.330 2.360 138,363 -0.29(-10.94%)
Aug 15, 2025 2.580 2.700 2.500 2.650 54,672 +0.08(+3.11%)
Aug 14, 2025 2.670 2.670 2.540 2.570 46,417 -0.10(-3.75%)
Aug 13, 2025 2.690 2.700 2.560 2.670 71,084 +0.04(+1.52%)
Aug 12, 2025 2.560 2.711 2.520 2.630 84,569 +0.04(+1.54%)
Aug 11, 2025 2.500 2.730 2.490 2.590 91,293 +0.09(+3.60%)
Aug 08, 2025 2.640 2.720 2.460 2.500 152,121 -0.22(-8.09%)
Aug 07, 2025 2.810 2.950 2.580 2.720 109,986 -0.06(-2.16%)
Aug 06, 2025 2.880 2.960 2.700 2.780 148,362 -0.14(-4.79%)
Aug 05, 2025 2.950 3.000 2.850 2.920 117,135 -0.09(-2.99%)
Aug 04, 2025 2.860 3.080 2.810 3.010 146,749 +0.18(+6.36%)
Aug 01, 2025 3.000 3.039 2.760 2.830 136,086 -0.09(-3.08%)
Jul 31, 2025 3.050 3.184 2.920 2.920 229,069 -0.13(-4.26%)
Jul 30, 2025 3.160 3.390 3.000 3.050 484,189 -0.10(-3.17%)
Jul 29, 2025 3.500 3.690 2.920 3.150 2,670,847 -4.05(-56.25%)
Jul 28, 2025 18.98 20.35 6.711 7.200 4,507,052 -1.20(-14.29%)
Jul 25, 2025 8.230 8.400 7.900 8.400 3,420 -0.01(-0.18%)
Jul 24, 2025 8.550 8.692 8.210 8.415 3,778 -0.14(-1.58%)
Jul 23, 2025 8.210 8.550 8.210 8.550 1,692 +0.15(+1.78%)
Jul 22, 2025 8.970 9.114 8.000 8.400 15,900 -0.41(-4.60%)
Jul 21, 2025 8.800 9.000 8.800 8.805 1,681 -0.44(-4.81%)
Jul 18, 2025 8.916 9.250 8.504 9.250 8,587 +0.60(+6.87%)
Jul 17, 2025 8.800 9.000 8.225 8.655 6,495 -0.20(-2.20%)
Jul 16, 2025 8.800 9.101 8.300 8.850 13,371 +0.06(+0.68%)
Jul 15, 2025 8.950 9.385 8.790 8.790 9,082 -0.36(-3.93%)
Jul 14, 2025 9.250 9.660 9.100 9.150 3,465 +0.06(+0.66%)
Jul 11, 2025 8.870 9.470 8.870 9.090 13,697 -0.27(-2.85%)
Jul 10, 2025 9.500 9.500 9.190 9.357 5,960 +0.09(+0.93%)
Jul 09, 2025 9.580 9.585 8.880 9.270 4,504 +0.17(+1.87%)
Jul 08, 2025 9.180 9.390 8.860 9.100 2,453 +0.25(+2.82%)
Jul 07, 2025 8.850 9.170 8.850 8.850 1,831 +0.00(+0.00%)
Jul 03, 2025 9.060 9.510 8.850 8.850 3,647 -0.32(-3.47%)
Jul 02, 2025 8.839 9.340 8.839 9.168 1,789 +0.17(+1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.