Dark

AIB
AIB Data Centers Inc.
stock NYSEAMERICAN

At Close

Jul 29, 2026 3:59:52 PM EDT

1.52USD-18.717%(-0.35)1,145,732

1.31Bid 1.56Ask 0.25Spread

Pre-market

Jul 29, 2026 9:25:30 AM EDT

1.84USD-1.604%(-0.03)1,897

After-hours

Jul 29, 2026 4:56:30 PM EDT

1.61USD+5.921%(+0.09)8,868

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	1.7800	1.7800	1.5200	1.5200	-18.717%	1,145,732	0.000%
2026-07-28	1.7700	1.8900	1.7700	1.8700	+2.186%	504,732	-18.717%
2026-07-27	1.8000	1.8500	1.7500	1.8300	+4.571%	976,628	-16.940%
2026-07-24	1.8500	1.8500	1.7400	1.7500	-1.685%	282,800	-13.143%
2026-07-23	1.9300	1.9500	1.7600	1.7800	-10.101%	644,951	-14.607%
2026-07-22	1.9500	2.0800	1.9300	1.9800	-1.000%	638,659	-23.232%
2026-07-21	1.8500	2.0400	1.8500	2.0000	+9.890%	2,703,284	-24.000%
2026-07-20	1.7300	1.8400	1.7300	1.8200	+2.247%	607,977	-16.484%
2026-07-17	1.7100	1.8000	1.6600	1.7800	+1.714%	546,838	-14.607%
2026-07-16	1.6500	1.7700	1.6300	1.7500	+4.790%	628,900	-13.143%
2026-07-15	1.7800	1.7800	1.6700	1.6700	-6.180%	394,083	-8.982%
2026-07-14	1.9100	1.9600	1.7500	1.7800	-5.820%	623,605	-14.607%
2026-07-13	2.0300	2.0300	1.8300	1.8900	-8.252%	403,883	-19.577%
2026-07-10	1.8700	2.1000	1.8400	2.0600	+13.812%	1,596,682	-26.214%
2026-07-09	1.8200	1.8800	1.8000	1.8100	+3.429%	458,258	-16.022%
2026-07-08	1.8200	1.8700	1.7400	1.7500	-1.685%	394,944	-13.143%
2026-07-07	1.7700	1.8500	1.7000	1.7800	+0.565%	720,287	-14.607%
2026-07-06	1.9000	1.9000	1.7300	1.7700	-5.348%	787,157	-14.124%
2026-07-02	2.0700	2.1000	1.7700	1.8700	-8.333%	989,632	-18.717%
2026-07-01	2.1500	2.2100	1.9400	2.0400	-2.392%	1,176,019	-25.490%
2026-06-30	2.2200	2.3300	2.0700	2.0900	-0.948%	1,938,180	-27.273%
2026-06-29	1.9400	2.1600	1.9100	2.1100	+6.566%	1,252,739	-27.962%
2026-06-26	1.9000	2.0500	1.8500	1.9800	-5.714%	1,299,118	-23.232%
2026-06-25	2.2800	2.3800	2.0400	2.1000	-3.226%	1,514,647	-27.619%
2026-06-24	2.0600	2.3400	1.9600	2.1700	+1.166%	1,428,815	-29.954%
2026-06-23	2.2100	2.3400	2.1450	2.1450	-7.543%	934,157	-29.138%
2026-06-22	2.2600	2.3400	2.0100	2.3200	+1.310%	1,383,599	-34.483%
2026-06-18	2.1700	2.3400	2.1600	2.2900	+5.530%	1,849,567	-33.624%
2026-06-17	2.0400	2.2200	1.9600	2.1700	+9.045%	1,672,195	-29.954%
2026-06-16	1.8800	2.0300	1.7800	1.9900	+6.417%	2,015,142	-23.618%
2026-06-15	1.6500	1.8800	1.6500	1.8700	+16.149%	2,218,409	-18.717%
2026-06-12	1.7100	1.7200	1.6000	1.6100	-3.012%	1,123,135	-5.590%
2026-06-11	1.6100	1.6700	1.6000	1.6600	+3.106%	730,307	-8.434%
2026-06-10	1.5800	1.6500	1.5800	1.6100	+0.625%	616,708	-5.590%
2026-06-09	1.7800	1.7900	1.4800	1.6000	-9.091%	1,707,508	-5.000%
2026-06-08	1.6700	1.8000	1.6600	1.7600	+7.317%	4,092,309	-13.636%
2026-06-05	1.7300	1.7300	1.6000	1.6400	-19.212%	4,749,173	-7.317%
2026-06-04	2.0800	2.7000	1.8800	2.0300	-1.932%	4,089,076	-25.123%
2026-06-03	2.5300	2.5300	2.0100	2.0700	-17.200%	1,444,075	-26.570%
2026-06-02	2.6400	2.7500	2.3300	2.5000	-20.128%	1,186,132	-39.200%
2026-06-01	3.5100	3.5100	3.1200	3.1300	-8.480%	526,021	-51.438%
2026-05-29	3.6800	3.8100	3.2000	3.4200	-4.469%	716,718	-55.556%
2026-05-28	2.8600	3.7500	2.7800	3.5800	+23.024%	1,019,189	-57.542%
2026-05-27	3.1000	3.1700	2.6900	2.9100	-4.276%	739,607	-47.766%
2026-05-26	2.7800	3.2100	2.3600	3.0400	+7.420%	1,633,043	-50.000%
2026-05-22	2.3600	3.1500	2.1500	2.8300	+29.224%	3,006,783	-46.290%
2026-05-21	1.7700	2.1900	1.7700	2.1900	+23.729%	1,300,558	-30.594%
2026-05-20	1.7200	1.8100	1.6600	1.7700	+2.017%	415,890	-14.124%
2026-05-19	1.7100	1.8200	1.6000	1.7350	-3.611%	832,364	-12.392%
2026-05-18	1.5400	1.8200	1.5400	1.8000	+22.449%	2,524,211	-15.556%
2026-05-15	1.1500	1.5500	1.1500	1.4700	+25.641%	925,457	+3.401%
2026-05-14	1.2100	1.2100	1.1700	1.1700	+0.862%	141,260	+29.915%
2026-05-13	1.1200	1.1700	1.1100	1.1600	+3.571%	165,639	+31.034%
2026-05-12	1.1200	1.1400	1.1100	1.1200	-1.754%	222,573	+35.714%
2026-05-11	1.1500	1.1800	1.1400	1.1400	-5.785%	167,205	+33.333%
2026-05-08	1.1500	1.2500	1.1400	1.2100	+2.542%	249,907	+25.620%
2026-05-07	1.1200	1.1900	1.1000	1.1800	+9.259%	318,723	+28.814%
2026-05-06	1.1400	1.1400	1.0300	1.0800	-6.087%	355,645	+40.741%
2026-05-05	1.2000	1.2100	1.1400	1.1500	-4.959%	160,363	+32.174%
2026-05-04	1.2500	1.2500	1.2100	1.2100	-4.724%	139,041	+25.620%
2026-05-01	1.1800	1.2800	1.1700	1.2700	+8.547%	265,213	+19.685%
2026-04-30	1.2200	1.2200	1.1600	1.1700	-6.400%	255,595	+29.915%
2026-04-29	1.3800	1.3900	1.2350	1.2500	-14.966%	268,738	+21.600%
2026-04-28	1.5000	1.5100	1.4200	1.4700	-1.672%	179,897	+3.401%
2026-04-27	1.5500	1.5600	1.4900	1.4950	-5.975%	255,807	+1.672%
2026-04-24	1.5700	1.5900	1.5000	1.5900	+1.274%	196,400	-4.403%
2026-04-23	1.6200	1.6200	1.5400	1.5700	-4.268%	248,051	-3.185%
2026-04-22	1.6000	1.6500	1.5900	1.6400	+1.863%	244,059	-7.317%
2026-04-21	1.5100	1.6100	1.4900	1.6100	+5.921%	275,692	-5.590%
2026-04-20	1.6600	1.6600	1.4600	1.5200	-9.524%	619,842	0.000%
2026-04-17	1.6400	1.8300	1.6300	1.6800	+2.439%	628,934	-9.524%
2026-04-16	1.5900	1.6600	1.5800	1.6400	+3.797%	476,045	-7.317%
2026-04-15	1.6600	1.6600	1.5400	1.5800	-5.952%	880,623	-3.797%
2026-04-14	1.6500	1.8100	1.6500	1.6800	+1.205%	939,141	-9.524%
2026-04-13	1.5900	1.7100	1.5100	1.6600	+3.750%	693,211	-8.434%
2026-04-10	1.4300	1.7000	1.4300	1.6000	+14.286%	1,362,186	-5.000%
2026-04-09	1.6400	1.6500	1.3900	1.4000	-23.077%	1,367,080	+8.571%
2026-04-08	1.6200	1.8900	1.6200	1.8200	+10.303%	2,744,083	-16.484%
2026-04-07	1.4200	1.6700	1.4000	1.6500	+10.000%	3,712,480	-7.879%
2026-04-06	1.6700	1.7600	1.4700	1.5000	+30.435%	80,884,677	+1.333%
2026-04-02	1.0100	1.1692	0.9800	1.1500	+12.745%	563,153	+32.174%
2026-04-01	1.0200	1.0800	1.0100	1.0200	0.000%	444,976	+49.020%
2026-03-31	0.9600	1.0200	0.9000	1.0200	+4.841%	469,123	+49.020%
2026-03-30	1.0800	1.0800	0.9500	0.9729	-11.555%	572,099	+56.234%
2026-03-27	1.0800	1.1000	1.0800	1.1000	+0.009%	373,091	+38.182%
2026-03-26	1.1500	1.1500	1.0928	1.0999	-12.015%	527,420	+38.194%
2026-03-25	1.3800	1.3800	1.1700	1.2501	-6.008%	1,292,707	+21.590%
2026-03-24	1.5800	1.6400	1.3000	1.3300	-8.591%	8,417,356	+14.286%
2026-03-23	1.2800	1.7200	1.2600	1.4550	-4.896%	1,299,308	+4.467%
2026-03-20	2.0200	2.0200	1.5000	1.5299	-37.041%	2,508,331	-0.647%
2026-03-19	3.0000	3.0000	2.1300	2.4300	-24.534%	1,284,843	-37.449%
2026-03-18	3.2300	3.3800	2.9100	3.2200	+11.054%	7,083,184	-52.795%
2026-03-17	6.0800	6.0800	2.6900	2.8995	-77.627%	1,419,416	-47.577%
2025-05-23	12.9100	12.9600	12.8700	12.9600	+10.486%	8,600	-88.272%
2024-05-08	11.7400	11.9000	11.7200	11.7300	-0.170%	1,905	-87.042%
2024-05-03	11.7500	11.7500	11.7500	11.7500	+0.256%	148	-87.064%
2024-05-02	11.7200	11.7200	11.7200	11.7200	-2.496%	168	-87.031%
2024-04-29	12.0200	12.0200	12.0200	12.0200	+2.560%	126	-87.354%
2024-04-25	11.7200	11.7200	11.7200	11.7200	0.000%	4,300	-87.031%
2024-04-24	11.7200	11.7200	11.7200	11.7200	0.000%	100	-87.031%
2024-04-23	11.7200	11.7200	11.7200	11.7200	+0.085%	104	-87.031%
2024-04-15	11.7100	11.7100	11.7100	11.7100	-1.181%	102	-87.020%
2024-04-12	11.8500	11.8500	11.8500	11.8500	+1.282%	1,029	-87.173%
2024-04-11	11.6900	11.7000	11.6900	11.7000	+1.124%	479	-87.009%
2024-04-09	11.6895	11.6895	11.5700	11.5700	-0.473%	206	-86.863%
2024-04-08	11.5600	11.6600	11.5500	11.6250	+0.475%	2,185	-86.925%
2024-04-05	11.5700	11.5700	11.5700	11.5700	-1.027%	2	-86.863%
2024-04-02	11.6900	11.6900	11.6900	11.6900	0.000%	11	-86.997%
2024-04-01	11.6200	11.6900	11.6200	11.6900	+1.037%	2	-86.997%
2024-03-27	11.5700	11.5700	11.5700	11.5700	+0.087%	103	-86.863%
2024-03-26	11.5600	11.5600	11.5600	11.5600	+0.087%	102	-86.851%
2024-03-19	11.5500	11.5500	11.5500	11.5500	0.000%	120	-86.840%
2024-03-18	11.6000	11.7000	11.5500	11.5500	0.000%	1,918	-86.840%
2024-03-14	11.5500	11.5500	11.5500	11.5500	0.000%	113	-86.840%
2024-03-13	11.5500	11.5500	11.5500	11.5500	0.000%	102	-86.840%
2024-03-12	11.5500	11.5501	11.5500	11.5500	0.000%	476	-86.840%
2024-03-11	11.5500	11.5500	11.5500	11.5500	0.000%	109	-86.840%
2024-03-08	11.5500	11.5500	11.5500	11.5500	0.000%	102	-86.840%
2024-03-07	11.5500	11.5500	11.5500	11.5500	0.000%	112	-86.840%
2024-03-06	11.5500	11.5500	11.5500	11.5500	-0.087%	102	-86.840%
2024-03-04	11.5600	11.5600	11.5600	11.5600	-0.173%	135	-86.851%
2024-03-01	11.5800	11.5800	11.5800	11.5800	-2.688%	134	-86.874%
2024-02-26	11.8999	11.8999	11.8999	11.8999	+2.940%	105	-87.227%
2024-02-16	11.5600	11.5600	11.5600	11.5600	-2.857%	188	-86.851%
2024-02-14	11.9000	11.9000	11.9000	11.9000	+0.507%	162	-87.227%
2024-02-07	11.8000	11.8500	11.8000	11.8400	+0.680%	1,645	-87.162%
2024-02-06	11.7600	11.7600	11.7600	11.7600	+1.818%	1,055	-87.075%
2024-02-02	11.5500	11.5500	11.5500	11.5500	0.000%	653	-86.840%
2024-02-01	11.5500	11.5500	11.5500	11.5500	0.000%	733	-86.840%
2024-01-29	11.5500	11.5500	11.5500	11.5500	-0.688%	205	-86.840%
2024-01-23	11.6300	11.6300	11.6300	11.6300	+0.639%	166,016	-86.930%
2024-01-19	11.5562	11.5562	11.5562	11.5562	+0.401%	173	-86.847%
2024-01-18	11.5100	11.6050	11.5100	11.5100	+0.788%	3,159	-86.794%
2024-01-17	11.4200	11.4200	11.4200	11.4200	0.000%	191	-86.690%
2024-01-09	11.4200	11.4200	11.4200	11.4200	-0.523%	242	-86.690%
2024-01-08	11.7900	11.7900	11.4500	11.4800	-2.298%	669	-86.760%
2024-01-04	11.7500	11.7500	11.7500	11.7500	+4.074%	599	-87.064%
2024-01-02	11.2900	11.2900	11.2900	11.2900	-1.741%	203	-86.537%
2023-12-29	11.4000	11.5000	11.4000	11.4900	0.000%	14,632	-86.771%
2023-12-20	11.2800	11.4900	11.2800	11.4900	-2.213%	631	-86.771%
2023-12-15	11.7500	11.7500	11.7500	11.7500	+2.352%	201	-87.064%
2023-12-13	11.2800	11.4800	11.2800	11.4800	-0.174%	17,252	-86.760%
2023-12-11	11.3100	11.5000	11.2800	11.5000	-1.961%	574	-86.783%
2023-12-08	11.7600	11.7600	11.7300	11.7300	+3.989%	2,211	-87.042%
2023-12-04	11.2800	11.8500	11.2800	11.2800	-0.353%	29,479	-86.525%
2023-12-01	11.6000	11.6100	11.3200	11.3200	+0.266%	351	-86.572%
2023-11-29	11.2900	11.2900	11.2900	11.2900	+0.089%	56	-86.537%
2023-11-28	11.2800	11.2800	11.2800	11.2800	0.000%	313	-86.525%
2023-11-27	11.2900	11.3100	11.2800	11.2800	-2.253%	5,962	-86.525%
2023-11-21	11.5400	11.5400	11.5399	11.5400	-0.774%	6,483	-86.828%
2023-11-15	11.6300	11.6300	11.6300	11.6300	+2.648%	795	-86.930%
2023-11-10	11.3200	11.3300	11.3200	11.3300	+0.221%	1,875	-86.584%
2023-11-09	11.3000	11.3200	11.3000	11.3050	+0.133%	4,649	-86.555%
2023-11-08	11.2900	11.2900	11.2900	11.2900	-0.353%	147	-86.537%
2023-11-07	11.3000	11.3300	11.3000	11.3300	+0.177%	206	-86.584%
2023-11-06	11.3100	11.3100	11.3100	11.3100	+0.088%	139	-86.561%
2023-11-03	11.3000	11.3000	11.3000	11.3000	-0.001%	106	-86.549%
2023-10-31	11.3000	11.3001	11.3000	11.3001	-0.264%	1,322	-86.549%
2023-10-26	11.3300	11.3300	11.3200	11.3300	0.000%	6,419	-86.584%
2023-10-25	11.3000	11.3500	11.2950	11.3300	+0.088%	42,069	-86.584%
2023-10-24	11.3200	11.3200	11.3200	11.3200	0.000%	200	-86.572%
2023-10-23	11.3200	11.3200	11.3200	11.3200	0.000%	100	-86.572%
2023-10-16	11.3200	11.3200	11.3200	11.3200	+0.266%	438	-86.572%
2023-10-13	11.2700	11.2900	11.2500	11.2900	-2.767%	6,273	-86.537%
2023-10-12	11.3000	11.6450	11.3000	11.6113	+2.573%	2,062	-86.909%
2023-10-11	11.7000	11.7000	11.3100	11.3200	+0.356%	53,613	-86.572%
2023-10-09	11.2800	11.3000	11.2750	11.2798	+0.087%	10,969	-86.525%
2023-10-06	11.2700	11.2700	11.2700	11.2700	0.000%	229	-86.513%
2023-10-05	11.2700	11.2700	11.2700	11.2700	-2.085%	323	-86.513%
2023-10-04	11.3000	11.5100	11.3000	11.5100	+2.219%	2,355	-86.794%
2023-10-03	11.2600	11.6200	11.2500	11.2601	-2.678%	6,362	-86.501%
2023-09-29	11.2500	11.5700	11.2000	11.5700	+3.304%	1,860	-86.863%
2023-09-28	11.2100	11.2100	11.2000	11.2000	-6.277%	2,003	-86.429%
2023-09-27	12.0800	12.0800	11.9500	11.9501	+6.888%	1,992	-87.280%
2023-09-26	11.1800	11.1800	11.1800	11.1800	0.000%	100	-86.404%
2023-09-25	12.2500	12.2500	11.1500	11.1800	+0.722%	106,106	-86.404%
2023-09-21	11.1000	11.1000	10.9300	11.0999	-0.001%	1,904	-86.306%
2023-09-20	11.1300	11.1400	11.1000	11.1000	+0.543%	1,114	-86.306%
2023-09-18	11.0700	12.2500	11.0400	11.0400	+0.001%	6,616	-86.232%
2023-09-12	10.9600	11.0900	10.9200	11.0399	-0.272%	6,309	-86.232%
2023-08-30	11.1200	11.1200	11.0100	11.0700	-0.360%	942	-86.269%
2023-08-29	11.1100	11.1100	11.1100	11.1100	+0.544%	101	-86.319%
2023-08-24	11.0403	11.0499	11.0403	11.0499	+0.454%	252	-86.244%
2023-08-23	11.0000	11.0000	11.0000	11.0000	0.000%	101	-86.182%
2023-08-22	11.0000	11.0050	10.9900	11.0000	+0.273%	15,834	-86.182%
2023-08-21	10.9700	10.9700	10.9300	10.9700	+0.274%	733	-86.144%
2023-08-15	10.9600	10.9700	10.9400	10.9400	0.000%	7,106	-86.106%
2023-08-11	10.9400	10.9400	10.9400	10.9400	-0.455%	120	-86.106%
2023-08-03	10.9500	10.9900	10.9500	10.9900	+0.364%	16,057	-86.169%
2023-08-02	11.0000	11.0000	10.9500	10.9501	+0.092%	16,362	-86.119%
2023-07-31	11.0700	11.0700	10.9400	10.9400	-0.455%	2,360	-86.106%
2023-07-28	10.9900	10.9900	10.9900	10.9900	+0.182%	1,100	-86.169%
2023-07-25	10.9900	10.9900	10.9400	10.9700	-0.091%	15,417	-86.144%
2023-07-24	10.9800	10.9800	10.9800	10.9800	+0.826%	101	-86.157%
2023-07-20	10.8900	10.8901	10.8900	10.8901	+0.001%	3,156	-86.042%
2023-07-19	10.8900	10.8900	10.8900	10.8900	-0.729%	401	-86.042%
2023-07-18	10.9900	10.9900	10.9700	10.9700	-0.182%	6,804	-86.144%
2023-07-17	10.9500	11.0100	10.9500	10.9900	-0.091%	1,622	-86.169%
2023-07-14	11.0000	11.0000	11.0000	11.0000	0.000%	313	-86.182%
2023-07-13	10.8500	11.0000	10.8464	11.0000	+1.382%	3,554	-86.182%
2023-07-12	10.8500	10.8500	10.8500	10.8500	+0.185%	1,600	-85.991%
2023-07-11	10.8400	10.9200	10.8200	10.8300	-0.092%	8,407	-85.965%
2023-06-30	10.8200	10.8500	10.8200	10.8400	0.000%	9,901	-85.978%
2023-06-29	10.8500	10.8501	10.8350	10.8400	-0.092%	29,705	-85.978%
2023-06-28	10.8500	10.8500	10.8500	10.8500	-0.013%	134	-85.991%
2023-06-27	10.8514	10.8514	10.8514	10.8514	-0.262%	2,000	-85.993%
2023-06-22	10.8797	10.8800	10.8797	10.8799	+0.462%	708	-86.029%
2023-06-15	10.8200	10.8300	10.8200	10.8299	+0.742%	1,782	-85.965%
2023-06-13	10.8132	10.8132	10.7501	10.7501	+0.001%	2,200	-85.861%
2023-06-07	10.7500	10.7500	10.7500	10.7500	-0.278%	104	-85.860%
2023-06-05	10.7715	10.8200	10.7400	10.7800	-0.278%	10,200	-85.900%
2023-05-26	10.7800	10.8100	10.7000	10.8100	+0.793%	1,802	-85.939%
2023-05-24	10.7700	10.7800	10.6600	10.7250	+0.989%	1,100	-85.828%
2023-05-19	10.6500	10.6500	10.6200	10.6200	+0.189%	5,187	-85.687%
2023-05-17	10.6000	10.6000	10.6000	10.6000	+0.284%	1,501	-85.660%
2023-05-15	10.5700	10.5700	10.5700	10.5700	-0.189%	150	-85.620%
2023-05-05	10.5800	10.5900	10.5800	10.5900	+0.189%	1,871	-85.647%
2023-05-04	10.5600	10.5700	10.5600	10.5700	-0.564%	2,523	-85.620%
2023-05-01	10.6300	10.6300	10.6300	10.6300	+0.189%	1,408	-85.701%
2023-04-27	10.5900	10.6100	10.5900	10.6100	0.000%	788	-85.674%
2023-04-26	10.6100	10.6100	10.6100	10.6100	+0.569%	209	-85.674%
2023-04-19	10.5493	10.5600	10.5450	10.5500	+0.190%	10,881	-85.592%
2023-04-18	10.5300	10.5300	10.5300	10.5300	+0.095%	270	-85.565%
2023-04-14	10.5200	10.5200	10.5200	10.5200	+0.095%	346	-85.551%
2023-04-12	10.5100	10.5100	10.5100	10.5100	0.000%	577	-85.538%
2023-04-11	10.5100	10.5100	10.5100	10.5100	+0.095%	1,510	-85.538%
2023-04-06	10.5000	10.5000	10.5000	10.5000	0.000%	149	-85.524%
2023-04-05	10.5000	10.5000	10.5000	10.5000	0.000%	100	-85.524%
2023-03-30	10.5000	10.5000	10.5000	10.5000	0.000%	101	-85.524%
2023-03-27	10.4900	10.5200	10.4900	10.5000	+0.095%	13,055	-85.524%
2023-03-24	10.4900	10.4908	10.4900	10.4900	0.000%	930	-85.510%
2023-03-22	10.4900	10.4900	10.4900	10.4900	-0.095%	430	-85.510%
2023-03-21	10.5000	10.5035	10.4900	10.5000	+0.074%	4,473	-85.524%
2023-03-20	10.4700	10.4922	10.4700	10.4922	+0.211%	21,308	-85.513%
2023-03-17	10.4916	10.5000	10.4700	10.4701	-0.285%	50,027	-85.482%
2023-03-16	10.7516	11.1515	10.4700	10.5000	+0.283%	24,949	-85.524%
2023-03-15	10.7517	11.0700	10.4700	10.4704	-0.281%	12,627	-85.483%
2023-03-14	10.4700	10.7749	10.4700	10.4999	-0.191%	22,703	-85.524%
2023-03-13	10.5993	10.9380	10.4700	10.5200	0.000%	26,430	-85.551%
2023-03-10	10.4800	11.0280	10.4700	10.5200	+0.095%	11,143	-85.551%
2023-03-09	10.6243	10.9600	10.4600	10.5100	+0.382%	21,934	-85.538%
2023-03-08	10.4500	10.4900	10.4400	10.4700	+0.096%	9,200	-85.482%
2023-03-07	10.6298	10.9800	10.4400	10.4600	-0.381%	4,596	-85.468%
2023-03-06	10.5000	10.5000	10.4850	10.5000	+0.287%	4,850	-85.524%
2023-03-01	10.4600	10.4700	10.4600	10.4700	-0.191%	1,000	-85.482%
2023-02-28	10.4850	10.5000	10.4850	10.4900	+0.479%	25,705	-85.510%
2023-02-27	10.4300	10.4900	10.4300	10.4400	+0.192%	1,603	-85.441%
2023-02-24	10.4200	10.4200	10.4200	10.4200	+0.385%	20,708	-85.413%
2023-02-23	10.3800	10.3800	10.3800	10.3800	0.000%	100	-85.356%
2023-02-22	10.3800	10.3800	10.3800	10.3800	0.000%	100	-85.356%
2023-02-13	10.3100	10.3800	10.3100	10.3800	-0.192%	801	-85.356%
2023-02-10	10.4000	10.4000	10.4000	10.4000	-0.096%	1,000	-85.385%
2023-02-09	10.4100	10.4100	10.4100	10.4100	-0.096%	100	-85.399%
2023-02-01	10.4100	10.4200	10.4100	10.4200	+0.192%	20,658	-85.413%
2023-01-31	10.4200	10.4200	10.4000	10.4000	0.000%	1,101	-85.385%
2023-01-27	10.4200	10.4200	10.3900	10.4000	-0.192%	82,511	-85.385%
2023-01-26	10.4000	10.4250	10.4000	10.4200	+0.385%	1,090	-85.413%
2023-01-25	10.3800	10.3800	10.3800	10.3800	-0.192%	102	-85.356%
2023-01-24	10.3200	10.4000	10.3200	10.4000	+0.971%	11,346	-85.385%
2023-01-19	10.3000	10.3000	10.3000	10.3000	-0.579%	1,004	-85.243%
2023-01-18	10.3000	10.4500	10.3000	10.3600	-1.333%	1,004	-85.328%
2023-01-17	10.3450	10.7650	10.2700	10.5000	+2.240%	25,064	-85.524%
2023-01-13	10.2700	10.2700	10.2700	10.2700	-0.105%	4,534	-85.200%
2023-01-12	10.3500	10.3500	10.2800	10.2808	+0.203%	11,111	-85.215%
2023-01-11	10.2700	10.2700	10.2600	10.2600	-0.049%	4,734	-85.185%
2023-01-10	10.2600	10.2700	10.2500	10.2650	+0.049%	44,733	-85.192%
2023-01-09	10.2500	10.4200	10.2450	10.2600	+0.195%	46,805	-85.185%
2023-01-06	10.2500	10.2500	10.2400	10.2400	+0.098%	33,902	-85.156%
2023-01-03	10.2300	10.2300	10.2300	10.2300	+0.294%	9,154	-85.142%
2022-12-29	10.2000	10.2000	10.2000	10.2000	0.000%	2,153	-85.098%
2022-12-27	10.2000	10.2000	10.2000	10.2000	0.000%	9,200	-85.098%
2022-12-23	10.2050	10.2050	10.2000	10.2000	+0.098%	9,635	-85.098%
2022-12-22	10.1900	10.1900	10.1900	10.1900	+0.197%	2,131	-85.083%
2022-12-16	10.1700	10.1700	10.1700	10.1700	-0.098%	6,000	-85.054%
2022-12-15	10.1700	10.1800	10.1700	10.1800	0.000%	1,258	-85.069%
2022-12-13	10.1800	10.1800	10.1800	10.1800	0.000%	302	-85.069%
2022-12-12	10.1700	10.1800	10.1700	10.1800	+0.098%	952	-85.069%
2022-12-05	10.1700	10.1700	10.1700	10.1700	0.000%	119	-85.054%
2022-12-02	10.1700	10.1700	10.1700	10.1700	0.000%	10,019	-85.054%
2022-11-29	10.1700	10.1700	10.1700	10.1700	+0.098%	1,341	-85.054%
2022-11-23	10.1600	10.1600	10.1600	10.1600	+0.099%	400	-85.039%
2022-11-22	10.1493	10.1500	10.1493	10.1500	+0.197%	2,531	-85.025%
2022-11-17	10.1300	10.1300	10.1300	10.1300	0.000%	181	-84.995%
2022-11-15	10.1301	10.1304	10.1300	10.1300	-0.049%	2,153	-84.995%
2022-11-14	10.1350	10.1350	10.1350	10.1350	+0.049%	388,188	-85.002%
2022-11-10	10.1300	10.1300	10.1299	10.1300	+0.198%	9,400	-84.995%
2022-11-09	10.1100	10.1100	10.1100	10.1100	0.000%	4,042	-84.965%
2022-11-08	10.1100	10.1100	10.1100	10.1100	+0.099%	59,958	-84.965%
2022-11-07	10.1000	10.1000	10.1000	10.1000	-0.099%	1,441	-84.950%
2022-11-03	10.1100	10.1100	10.1100	10.1100	+0.099%	40,001	-84.965%
2022-11-02	10.0800	10.1000	10.0800	10.1000	+0.198%	6,512	-84.950%
2022-11-01	10.0800	10.0800	10.0800	10.0800	0.000%	103	-84.921%
2022-10-31	10.1000	10.1000	10.0800	10.0800	0.000%	30,177	-84.921%
2022-10-25	10.0800	10.0800	10.0800	10.0800	0.000%	181	-84.921%
2022-10-24	10.0800	10.0800	10.0800	10.0800	0.000%	693	-84.921%
2022-10-21	10.0800	10.0900	10.0800	10.0800	-0.099%	39,604	-84.921%
2022-10-19	10.0900	10.0900	10.0900	10.0900	+0.099%	11,446	-84.936%
2022-10-18	10.0800	10.0800	10.0800	10.0800	-1.185%	202	-84.921%
2022-10-10	10.2009	10.2009	10.2009	10.2009	+1.401%	151	-85.099%
2022-10-06	10.0600	10.0600	10.0600	10.0600	+0.100%	1,452	-84.891%
2022-10-04	10.0700	10.0700	10.0500	10.0500	0.000%	417	-84.876%
2022-09-29	10.0400	10.0500	10.0400	10.0500	+0.100%	16,703	-84.876%
2022-09-28	10.0400	10.0400	10.0400	10.0400	0.000%	8,156	-84.861%
2022-09-26	10.5400	10.5400	10.0400	10.0400	0.000%	3,839	-84.861%
2022-09-23	10.0400	10.0400	10.0400	10.0400	-0.594%	100	-84.861%
2022-09-19	10.1000	10.1000	10.1000	10.1000	+0.798%	1,291	-84.950%
2022-09-14	10.0200	10.0200	10.0200	10.0200	-0.036%	35,005	-84.830%
2022-09-09	10.0236	10.0236	10.0236	10.0236	-0.163%	2,004	-84.836%
2022-09-08	10.0400	10.0400	10.0400	10.0400	+0.300%	604	-84.861%
2022-09-07	10.0100	10.0100	10.0000	10.0100	-0.100%	21,922	-84.815%
2022-09-06	10.0100	10.0200	10.0100	10.0200	-0.199%	579	-84.830%
2022-08-29	10.0000	10.0400	10.0000	10.0400	+0.400%	20,292	-84.861%
2022-08-26	10.0000	10.0000	9.9900	10.0000	0.000%	22,073	-84.800%
2022-08-25	10.0099	10.0100	10.0000	10.0000	+0.200%	3,000	-84.800%
2022-08-16	9.9800	9.9800	9.9800	9.9800	0.000%	113	-84.770%
2022-08-15	9.9900	9.9900	9.9800	9.9800	-0.100%	6,746	-84.770%
2022-08-10	9.9800	9.9900	9.9800	9.9900	+0.100%	400	-84.785%
2022-08-09	9.9800	9.9800	9.9800	9.9800	-0.100%	79,470	-84.770%
2022-08-05	9.9900	9.9900	9.9900	9.9900	0.000%	10,103	-84.785%
2022-08-04	9.9900	9.9900	9.9900	9.9900	+0.001%	23,501	-84.785%
2022-08-02	9.9899	9.9899	9.9899	9.9899	+0.200%	150	-84.785%
2022-07-27	9.9700	9.9700	9.9700	9.9700	+0.302%	1,000	-84.754%
2022-07-15	9.9400	9.9400	9.9400	9.9400	0.000%	2,000	-84.708%
2022-07-13	9.9400	9.9400	9.9400	9.9400	0.000%	293,066	-84.708%
2022-07-12	9.9400	9.9400	9.9400	9.9400	+0.101%	120	-84.708%
2022-07-08	9.9300	9.9300	9.9300	9.9300	0.000%	2,100	-84.693%
2022-07-07	9.9300	9.9300	9.9300	9.9300	0.000%	1,683	-84.693%
2022-07-05	9.9300	9.9300	9.9300	9.9300	-0.101%	269	-84.693%
2022-06-28	9.9300	9.9400	9.9300	9.9400	+0.303%	2,510	-84.708%
2022-06-22	9.9100	9.9100	9.9100	9.9100	-0.201%	103	-84.662%
2022-06-15	9.9250	9.9300	9.9250	9.9300	0.000%	1,203	-84.693%
2022-06-13	9.9300	9.9300	9.9300	9.9300	0.000%	1,400	-84.693%
2022-05-27	9.9299	9.9300	9.9299	9.9300	+0.303%	302	-84.693%
2022-05-25	9.8900	9.9000	9.8900	9.9000	+0.083%	1,450	-84.646%
2022-05-20	9.8918	9.8918	9.8918	9.8918	-0.083%	1,500	-84.634%
2022-05-16	9.9000	9.9000	9.9000	9.9000	+0.101%	10,000	-84.646%
2022-05-13	9.9100	9.9100	9.8900	9.8900	-0.302%	82,334	-84.631%
2022-05-12	9.9300	9.9300	9.9200	9.9200	-0.101%	210,001	-84.677%
2022-05-11	9.9300	9.9300	9.9300	9.9300	-0.101%	1,001	-84.693%
2022-05-09	9.9400	9.9400	9.9400	9.9400	0.000%	10,003	-84.708%
2022-05-04	9.9400	9.9400	9.9400	9.9400	0.000%	51,768	-84.708%
2022-05-03	9.9400	9.9400	9.9400	9.9400	-0.101%	357,993	-84.708%
2022-05-02	9.9400	9.9500	9.9300	9.9500	+0.101%	20,101	-84.724%
2022-04-28	9.9400	9.9400	9.9300	9.9400	0.000%	10,200	-84.708%
2022-04-27	9.9400	9.9400	9.9400	9.9400	+0.058%	1,000	-84.708%
2022-04-22	9.9342	9.9342	9.9342	9.9342	-0.259%	125	-84.699%
2022-04-21	9.9400	9.9600	9.9400	9.9600	+0.201%	6,100	-84.739%
2022-04-20	9.9400	9.9400	9.9400	9.9400	+0.101%	10,001	-84.708%
2022-04-19	9.9200	9.9300	9.9200	9.9300	+0.303%	11,032	-84.693%
2022-04-14	9.9000	9.9000	9.9000	9.9000	0.000%	1,000	-84.646%
2022-04-13	9.9100	9.9100	9.9000	9.9000	0.000%	21,726	-84.646%
2022-04-12	9.9050	9.9050	9.9000	9.9000	0.000%	141,650	-84.646%
2022-04-06	9.9000	9.9200	9.9000	9.9000	0.000%	25,905	-84.646%
2022-04-04	9.9100	9.9100	9.9000	9.9000	-0.101%	1,300	-84.646%
2022-04-01	9.8800	9.9100	9.8800	9.9100	+0.304%	2,130	-84.662%
2022-03-31	9.8800	9.9100	9.8800	9.8800	-0.101%	60,711	-84.615%
2022-03-29	9.8500	9.8900	9.8500	9.8900	+0.406%	2,527	-84.631%
2022-03-28	9.8600	9.8700	9.8500	9.8500	-0.304%	39,445	-84.569%
2022-03-24	9.8800	9.8800	9.8800	9.8800	0.000%	1,455	-84.615%
2022-03-23	9.8700	9.8800	9.8700	9.8800	+0.101%	7,652	-84.615%
2022-03-18	9.8700	9.8700	9.8700	9.8700	0.000%	109,009	-84.600%
2022-03-17	9.8700	9.8700	9.8700	9.8700	0.000%	718	-84.600%
2022-03-16	9.8800	9.8800	9.8700	9.8700	-0.101%	20,133	-84.600%
2022-03-15	9.8900	9.8900	9.8800	9.8800	0.000%	247,568	-84.615%
2022-03-14	9.8800	9.8800	9.8800	9.8800	0.000%	16,138	-84.615%
2022-03-11	9.8800	9.8900	9.8800	9.8800	0.000%	146,337	-84.615%
2022-03-10	9.8800	9.8800	9.8700	9.8800	0.000%	50,899	-84.615%
2022-03-09	9.8700	9.8900	9.8700	9.8800	+0.101%	101,637	-84.615%
2022-03-08	9.8500	9.8800	9.8500	9.8700	0.000%	201,568	-84.600%
2022-03-07	9.8700	9.8700	9.8700	9.8700	+0.051%	1,500	-84.600%

.dark-mode .qDSCqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDSCqG{ color: #333333; background-color: white; border: 2px solid #333333; }AIBAIB Data Centers Inc.stock NYSEAMERICAN

AIB
AIB Data Centers Inc.
stock NYSEAMERICAN