MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIB — AIB Data Centers Inc.
NYSE AmericanAIB Data Centers Inc.
$1.52
+0.19(+14.29%)
- O
- 1.40
- H
- 1.58
- L
- 1.24
- V
- 6.14M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.52
Period Return+277.26%
Period High$6.92
Period Low$0.27
Avg Daily Volume864.3K
Total Trading Days365
AIB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.40 | $1.58 | $1.24 | $1.52 | +$0.19 | +14.29% | 6,140,729 | $1.40 | $1.24 $1.58 |
| Sep 30, 2026 | $1.45 | $1.58 | $1.16 | $1.33 | $-0.38 | -22.22% | 28,014,827 | $1.58 | $1.16 $1.58 |
| Sep 29, 2026 | $1.67 | $1.77 | $1.65 | $1.71 | +$0.06 | +3.64% | 1,118,206 | $1.71 | $1.65 $1.77 |
| Sep 28, 2026 | $1.66 | $1.71 | $1.57 | $1.65 | $-0.04 | -2.37% | 1,046,234 | $1.63 | $1.57 $1.71 |
| Sep 25, 2026 | $1.40 | $1.78 | $1.40 | $1.69 | +$0.27 | +19.01% | 2,320,830 | $1.65 | $1.40 $1.78 |
| Sep 24, 2026 | $1.42 | $1.44 | $1.37 | $1.42 | $-0.04 | -2.74% | 628,327 | $1.40 | $1.37 $1.44 |
| Sep 23, 2026 | $1.37 | $1.48 | $1.31 | $1.46 | +$0.10 | +7.35% | 1,160,022 | $1.41 | $1.31 $1.48 |
| Sep 22, 2026 | $1.47 | $1.47 | $1.33 | $1.36 | $-0.07 | -4.90% | 696,500 | $1.39 | $1.33 $1.47 |
| Sep 21, 2026 | $1.45 | $1.50 | $1.37 | $1.43 | $-0.03 | -2.05% | 687,136 | $1.44 | $1.37 $1.50 |
| Sep 18, 2026 | $1.41 | $1.48 | $1.39 | $1.46 | +$0.06 | +4.29% | 2,135,085 | $1.45 | $1.39 $1.48 |
| Sep 17, 2026 | $1.46 | $1.48 | $1.37 | $1.40 | $-0.03 | -2.10% | 749,452 | $1.41 | $1.37 $1.48 |
| Sep 16, 2026 | $1.30 | $1.45 | $1.30 | $1.43 | +$0.13 | +10.00% | 1,480,319 | $1.39 | $1.30 $1.45 |
| Sep 15, 2026 | $1.33 | $1.38 | $1.26 | $1.30 | $-0.03 | -2.26% | 1,417,598 | $1.31 | $1.26 $1.38 |
| Sep 14, 2026 | $1.37 | $1.42 | $1.32 | $1.33 | $-0.06 | -4.32% | 461,587 | $1.37 | $1.32 $1.42 |
| Sep 11, 2026 | $1.39 | $1.45 | $1.37 | $1.39 | +$0.02 | +1.46% | 551,650 | $1.41 | $1.37 $1.45 |
| Sep 10, 2026 | $1.35 | $1.44 | $1.34 | $1.37 | +$0.00 | +0.00% | 525,168 | $1.39 | $1.34 $1.44 |
| Sep 9, 2026 | $1.39 | $1.48 | $1.35 | $1.37 | $-0.06 | -4.20% | 565,476 | $1.38 | $1.35 $1.48 |
| Sep 8, 2026 | $1.29 | $1.46 | $1.29 | $1.43 | +$0.15 | +11.72% | 1,715,138 | $1.40 | $1.29 $1.46 |
| Sep 4, 2026 | $1.22 | $1.29 | $1.15 | $1.28 | +$0.02 | +1.59% | 716,282 | $1.22 | $1.15 $1.29 |
| Sep 3, 2026 | $1.06 | $1.27 | $1.06 | $1.26 | +$0.20 | +18.87% | 1,724,411 | $1.22 | $1.06 $1.27 |
| Sep 2, 2026 | $1.01 | $1.08 | $0.95 | $1.06 | +$0.00 | +0.00% | 2,561,490 | $1.02 | $0.95 $1.08 |
| Sep 1, 2026 | $1.13 | $1.14 | $1.01 | $1.06 | $-0.08 | -7.02% | 983,832 | $1.05 | $1.01 $1.14 |
| Aug 31, 2026 | $1.10 | $1.17 | $1.06 | $1.14 | +$0.00 | +0.00% | 658,364 | $1.11 | $1.06 $1.17 |
| Aug 28, 2026 | $1.24 | $1.27 | $1.11 | $1.14 | $-0.12 | -9.52% | 777,162 | $1.16 | $1.11 $1.27 |
| Aug 27, 2026 | $1.19 | $1.32 | $1.19 | $1.26 | +$0.07 | +5.88% | 723,654 | $1.28 | $1.19 $1.32 |
| Aug 26, 2026 | $1.32 | $1.32 | $1.12 | $1.19 | $-0.11 | -8.46% | 1,466,403 | $1.22 | $1.12 $1.32 |
| Aug 25, 2026 | $1.30 | $1.36 | $1.26 | $1.30 | +$0.00 | +0.00% | 362,556 | $1.31 | $1.26 $1.36 |
| Aug 24, 2026 | $1.38 | $1.42 | $1.26 | $1.30 | $-0.10 | -7.14% | 636,605 | $1.31 | $1.26 $1.42 |
| Aug 21, 2026 | $1.32 | $1.42 | $1.29 | $1.40 | +$0.07 | +5.26% | 1,240,708 | $1.37 | $1.29 $1.42 |
| Aug 20, 2026 | $1.40 | $1.48 | $1.25 | $1.33 | $-0.11 | -7.64% | 934,383 | $1.35 | $1.25 $1.48 |