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)

0.5200 +0.0044 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 0.5150 0.5378 0.5138 0.5200 127,583 +0.00(+0.85%)
Apr 27, 2026 0.5253 0.5392 0.5029 0.5156 237,517 -0.00(-0.31%)
Apr 24, 2026 0.5181 0.5282 0.5009 0.5172 98,137 -0.00(-0.54%)
Apr 23, 2026 0.5300 0.5266 0.5100 0.5200 108,939 -0.01(-1.14%)
Apr 22, 2026 0.5000 0.5282 0.4870 0.5260 185,498 +0.04(+7.79%)
Apr 21, 2026 0.5000 0.5064 0.4758 0.4880 324,450 -0.00(-0.37%)
Apr 20, 2026 0.5500 0.5650 0.4750 0.4898 623,809 -0.06(-10.16%)
Apr 17, 2026 0.5755 0.5755 0.5321 0.5452 240,826 -0.02(-2.99%)
Apr 16, 2026 0.5449 0.6051 0.5398 0.5620 548,420 +0.02(+2.99%)
Apr 15, 2026 0.5800 0.5800 0.5120 0.5457 382,703 -0.03(-5.69%)
Apr 14, 2026 0.5250 0.5914 0.5250 0.5786 508,637 +0.05(+8.96%)
Apr 13, 2026 0.5243 0.5400 0.5171 0.5310 1,049,082 +0.01(+1.34%)
Apr 10, 2026 0.5300 0.5458 0.5146 0.5240 172,517 +0.01(+1.16%)
Apr 09, 2026 0.5525 0.5592 0.5060 0.5180 238,227 -0.03(-6.24%)
Apr 08, 2026 0.5500 0.5773 0.5500 0.5525 167,448 +0.01(+1.08%)
Apr 07, 2026 0.5790 0.5790 0.5233 0.5466 193,077 -0.04(-7.48%)
Apr 06, 2026 0.6000 0.6253 0.5712 0.5908 122,979 -0.00(-0.71%)
Apr 02, 2026 0.5457 0.6099 0.5400 0.5950 203,798 +0.04(+8.18%)
Apr 01, 2026 0.5953 0.5999 0.5454 0.5500 285,718 -0.03(-5.98%)
Mar 31, 2026 0.5500 0.5850 0.5399 0.5850 226,129 +0.03(+6.17%)
Mar 30, 2026 0.7138 0.7289 0.5300 0.5510 640,456 -0.15(-21.29%)
Mar 27, 2026 0.7400 0.7749 0.7000 0.7000 317,727 +0.01(+1.23%)
Mar 26, 2026 0.7700 0.7998 0.6914 0.6915 728,676 -0.16(-18.90%)
Mar 25, 2026 0.9916 0.9916 0.8401 0.8526 997,123 -0.12(-12.15%)
Mar 24, 2026 0.9560 1.050 0.9000 0.9705 1,043,136 +0.01(+1.52%)
Mar 23, 2026 0.9251 1.020 0.9251 0.9560 1,031,857 -0.00(-0.30%)
Mar 20, 2026 0.9300 1.020 0.8702 0.9589 1,714,206 +0.04(+4.46%)
Mar 19, 2026 0.9203 0.9514 0.8861 0.9180 4,054,787 -0.10(-10.00%)
Mar 18, 2026 1.450 1.620 0.9665 1.020 184,963,600 +0.31(+43.66%)
Mar 17, 2026 0.7314 0.7596 0.6901 0.7100 76,945 -0.02(-2.93%)
Mar 16, 2026 0.7400 0.7688 0.6917 0.7314 126,136 +0.00(+0.38%)
Mar 13, 2026 0.7000 0.7286 0.6702 0.7286 59,943 +0.05(+7.15%)
Mar 12, 2026 0.6910 0.7200 0.6633 0.6800 261,410 +0.00(+0.70%)
Mar 11, 2026 0.7149 0.7220 0.6750 0.6753 112,632 -0.02(-3.53%)
Mar 10, 2026 0.7254 0.7645 0.6710 0.7000 79,760 -0.02(-3.38%)
Mar 09, 2026 0.7100 0.7399 0.6601 0.7245 98,803 +0.03(+4.33%)
Mar 06, 2026 0.6630 0.7800 0.6411 0.6944 327,745 +0.05(+8.33%)
Mar 05, 2026 0.6990 0.7029 0.6141 0.6410 264,761 -0.05(-7.21%)
Mar 04, 2026 0.7229 0.7528 0.6811 0.6908 161,420 -0.01(-1.31%)
Mar 03, 2026 0.7800 0.7800 0.6675 0.7000 197,943 -0.07(-9.39%)
Mar 02, 2026 0.9300 0.9473 0.7725 0.7725 376,773 -0.14(-14.89%)
Feb 27, 2026 0.9500 0.9800 0.8728 0.9076 132,508 -0.08(-8.32%)
Feb 26, 2026 1.040 1.040 0.9714 0.9900 222,187 -0.03(-2.94%)
Feb 25, 2026 1.110 1.110 0.9800 1.020 235,859 -0.05(-4.67%)
Feb 24, 2026 1.100 1.140 1.010 1.070 269,943 -0.01(-0.93%)
Feb 23, 2026 1.100 1.150 1.020 1.080 607,452 +0.03(+2.86%)
Feb 20, 2026 1.110 1.140 1.040 1.050 181,910 -0.07(-6.25%)
Feb 19, 2026 1.180 1.220 1.100 1.120 59,727 -0.07(-5.88%)
Feb 18, 2026 1.140 1.240 1.115 1.190 260,014 +0.04(+3.48%)
Feb 17, 2026 1.060 1.170 1.020 1.150 328,395 -0.10(-8.00%)
Feb 13, 2026 0.8100 1.380 0.7801 1.250 3,880,747 +0.46(+58.23%)
Feb 12, 2026 0.8600 0.9200 0.7701 0.7900 387,091 -0.05(-6.36%)
Feb 11, 2026 0.9310 0.9605 0.8009 0.8437 782,384 -0.13(-13.51%)
Feb 10, 2026 0.9401 1.020 0.9400 0.9755 216,503 +0.03(+3.67%)
Feb 09, 2026 1.048 1.067 0.7423 0.9409 1,200,909 -0.16(-14.90%)
Feb 06, 2026 1.212 1.212 1.028 1.106 1,609,455 -0.09(-7.32%)
Feb 05, 2026 1.668 1.823 1.125 1.193 70,502,928 +0.17(+16.59%)
Feb 04, 2026 1.135 1.135 0.9990 1.023 78,282 -0.09(-8.26%)
Feb 03, 2026 1.193 1.193 1.092 1.115 81,835 -0.06(-4.96%)
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 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.