AIB Data Centers Inc AIB
AMEX · United States · Technology Services
$1.52+0.19 (+14.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.52 | +14.29% | $1.40 | $1.57 | $1.24 | 6.18M |
| 2026-09-30 | $1.33 | -22.22% | $1.45 | $1.58 | $1.16 | 28.01M |
| 2026-09-29 | $1.71 | +3.64% | $1.67 | $1.77 | $1.65 | 1.12M |
| 2026-09-28 | $1.65 | -2.37% | $1.66 | $1.71 | $1.57 | 1.04M |
| 2026-09-25 | $1.69 | +19.01% | $1.40 | $1.78 | $1.40 | 2.32M |
| 2026-09-24 | $1.42 | -2.74% | $1.42 | $1.44 | $1.37 | 628.10K |
| 2026-09-23 | $1.46 | +7.35% | $1.37 | $1.48 | $1.31 | 1.15M |
| 2026-09-22 | $1.36 | -4.90% | $1.47 | $1.47 | $1.33 | 695.20K |
| 2026-09-21 | $1.43 | -2.05% | $1.45 | $1.50 | $1.37 | 687.10K |
| 2026-09-18 | $1.46 | +4.29% | $1.41 | $1.48 | $1.39 | 2.13M |
| 2026-09-17 | $1.40 | -2.10% | $1.46 | $1.48 | $1.37 | 748.70K |
| 2026-09-16 | $1.43 | +10.00% | $1.30 | $1.45 | $1.30 | 1.48M |
| 2026-09-15 | $1.30 | -2.26% | $1.33 | $1.38 | $1.26 | 1.42M |
| 2026-09-14 | $1.33 | -4.32% | $1.37 | $1.42 | $1.32 | 465.30K |
| 2026-09-11 | $1.39 | +1.46% | $1.39 | $1.45 | $1.37 | 550.20K |
| 2026-09-10 | $1.37 | 0.00% | $1.35 | $1.44 | $1.34 | 525.10K |
| 2026-09-09 | $1.37 | -4.20% | $1.39 | $1.48 | $1.35 | 565.50K |
| 2026-09-08 | $1.43 | +11.72% | $1.29 | $1.46 | $1.29 | 1.71M |
| 2026-09-04 | $1.28 | +1.59% | $1.22 | $1.29 | $1.15 | 716.30K |
| 2026-09-03 | $1.26 | +18.87% | $1.06 | $1.27 | $1.06 | 1.72M |
| 2026-09-02 | $1.06 | 0.00% | $1.01 | $1.08 | $0.95 | 2.57M |
| 2026-09-01 | $1.06 | -7.02% | $1.13 | $1.14 | $1.01 | 980.00K |
| 2026-08-31 | $1.14 | 0.00% | $1.10 | $1.17 | $1.06 | 656.20K |
| 2026-08-28 | $1.14 | -9.52% | $1.24 | $1.27 | $1.11 | 774.30K |
| 2026-08-27 | $1.26 | +5.88% | $1.19 | $1.32 | $1.19 | 720.10K |
| 2026-08-26 | $1.19 | -8.46% | $1.32 | $1.32 | $1.12 | 1.46M |
| 2026-08-25 | $1.30 | 0.00% | $1.30 | $1.36 | $1.26 | 362.20K |
| 2026-08-24 | $1.30 | -7.14% | $1.38 | $1.42 | $1.26 | 632.60K |
| 2026-08-21 | $1.40 | +5.26% | $1.32 | $1.42 | $1.29 | 1.24M |
| 2026-08-20 | $1.33 | -7.64% | $1.40 | $1.48 | $1.25 | 951.80K |
| 2026-08-19 | $1.44 | +16.13% | $1.32 | $1.44 | $1.14 | 2.42M |
| 2026-08-18 | $1.24 | -24.39% | $1.64 | $1.64 | $1.24 | 2.99M |
| 2026-08-17 | $1.64 | -9.89% | $1.83 | $1.84 | $1.62 | 832.40K |
| 2026-08-14 | $1.82 | 0.00% | $1.78 | $1.89 | $1.66 | 1.81M |
| 2026-08-13 | $1.82 | +0.55% | $1.81 | $1.87 | $1.77 | 855.60K |
| 2026-08-12 | $1.81 | +3.43% | $1.80 | $1.88 | $1.73 | 661.50K |
| 2026-08-11 | $1.75 | 0.00% | $1.81 | $1.89 | $1.73 | 725.10K |
| 2026-08-10 | $1.75 | -7.41% | $1.88 | $1.90 | $1.75 | 664.80K |
| 2026-08-07 | $1.89 | -1.56% | $1.93 | $1.99 | $1.89 | 262.70K |
| 2026-08-06 | $1.92 | +1.05% | $1.90 | $1.94 | $1.70 | 1.33M |
| 2026-08-05 | $1.90 | -9.09% | $2.07 | $2.07 | $1.85 | 1.09M |
| 2026-08-04 | $2.09 | +6.63% | $1.91 | $2.17 | $1.91 | 2.07M |
| 2026-08-03 | $1.96 | +1.55% | $1.91 | $2.00 | $1.88 | 1.60M |
| 2026-07-31 | $1.93 | +9.04% | $1.89 | $2.00 | $1.83 | 1.61M |
| 2026-07-30 | $1.77 | +13.46% | $1.65 | $1.79 | $1.52 | 1.68M |
| 2026-07-29 | $1.56 | -16.58% | $1.84 | $1.84 | $1.51 | 1.17M |
| 2026-07-28 | $1.87 | +1.08% | $1.79 | $1.89 | $1.75 | 505.70K |
| 2026-07-27 | $1.85 | +4.52% | $1.77 | $1.90 | $1.75 | 978.40K |
| 2026-07-24 | $1.77 | -1.12% | $1.81 | $1.85 | $1.74 | 284.30K |
| 2026-07-23 | $1.79 | -8.67% | $1.96 | $1.97 | $1.76 | 648.00K |
| 2026-07-22 | $1.96 | -0.51% | $1.92 | $2.08 | $1.92 | 641.30K |
| 2026-07-21 | $1.97 | +7.65% | $1.85 | $2.05 | $1.84 | 2.71M |
| 2026-07-20 | $1.83 | +3.39% | $1.76 | $1.88 | $1.70 | 609.50K |
| 2026-07-17 | $1.77 | -0.56% | $1.69 | $1.80 | $1.65 | 557.30K |
| 2026-07-16 | $1.78 | +5.33% | $1.68 | $1.79 | $1.62 | 629.70K |
| 2026-07-15 | $1.69 | -3.98% | $1.80 | $1.81 | $1.67 | 400.70K |
| 2026-07-14 | $1.76 | -7.37% | $1.90 | $1.97 | $1.74 | 624.40K |
| 2026-07-13 | $1.90 | -8.21% | $2.03 | $2.07 | $1.83 | 406.90K |
| 2026-07-10 | $2.07 | +13.11% | $1.82 | $2.11 | $1.82 | 1.61M |
| 2026-07-09 | $1.83 | +3.39% | $1.82 | $1.88 | $1.78 | 464.50K |
| 2026-07-08 | $1.77 | -0.56% | $1.74 | $1.88 | $1.73 | 400.50K |
| 2026-07-07 | $1.78 | -1.66% | $1.75 | $1.85 | $1.70 | 721.00K |
| 2026-07-06 | $1.81 | -4.23% | $1.85 | $1.91 | $1.72 | 795.30K |
| 2026-07-02 | $1.89 | -6.90% | $2.08 | $2.13 | $1.77 | 994.10K |
| 2026-07-01 | $2.03 | -4.25% | $2.15 | $2.22 | $1.92 | 1.18M |
| 2026-06-30 | $2.12 | +0.95% | $2.25 | $2.33 | $2.06 | 1.94M |
| 2026-06-29 | $2.10 | +5.53% | $1.97 | $2.19 | $1.91 | 1.26M |
| 2026-06-26 | $1.99 | -3.40% | $2.03 | $2.05 | $1.84 | 1.31M |
| 2026-06-25 | $2.06 | -6.79% | $2.22 | $2.38 | $2.03 | 1.52M |
| 2026-06-24 | $2.21 | +2.79% | $2.15 | $2.35 | $1.96 | 1.46M |
| 2026-06-23 | $2.15 | -8.12% | $2.21 | $2.35 | $2.14 | 953.10K |
| 2026-06-22 | $2.34 | +4.46% | $2.31 | $2.34 | $2.01 | 1.40M |
| 2026-06-18 | $2.24 | +4.19% | $2.20 | $2.35 | $2.13 | 1.87M |
| 2026-06-17 | $2.15 | +6.97% | $2.01 | $2.24 | $1.96 | 1.69M |
| 2026-06-16 | $2.01 | +6.91% | $1.86 | $2.03 | $1.76 | 2.03M |
| 2026-06-15 | $1.88 | +17.50% | $1.65 | $1.88 | $1.64 | 2.25M |
| 2026-06-12 | $1.60 | -3.03% | $1.65 | $1.72 | $1.60 | 1.13M |
| 2026-06-11 | $1.65 | +1.85% | $1.59 | $1.68 | $1.58 | 756.00K |
| 2026-06-10 | $1.62 | 0.00% | $1.61 | $1.65 | $1.56 | 634.10K |
| 2026-06-09 | $1.62 | -10.00% | $1.77 | $1.79 | $1.46 | 1.75M |
| 2026-06-08 | $1.80 | +9.09% | $1.67 | $1.80 | $1.65 | 4.11M |
| 2026-06-05 | $1.65 | -19.51% | $1.71 | $1.74 | $1.59 | 4.77M |
| 2026-06-04 | $2.05 | -0.97% | $2.06 | $2.75 | $1.87 | 4.13M |
| 2026-06-03 | $2.07 | -17.20% | $2.51 | $2.56 | $2.00 | 1.51M |
| 2026-06-02 | $2.50 | -21.38% | $2.66 | $2.78 | $2.30 | 1.20M |
| 2026-06-01 | $3.18 | -7.02% | $3.47 | $3.50 | $3.01 | 534.90K |
| 2026-05-29 | $3.42 | -5.26% | $3.70 | $3.95 | $3.16 | 725.60K |
| 2026-05-28 | $3.61 | +18.75% | $2.94 | $3.81 | $2.76 | 1.02M |
| 2026-05-27 | $3.04 | -2.25% | $3.07 | $3.17 | $2.68 | 758.90K |
| 2026-05-26 | $3.11 | +10.68% | $2.85 | $3.27 | $2.34 | 1.66M |