AIB Data Centers Stock Price History
NYSE: AIBFinanceInvestment Bankers/Brokers/ServiceUSD
1.39-0.04 (-2.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIB price history at a glance
The price history for AIB Data Centers (AIB) on this page begins on March 16, 2026, when the stock closed at $1.53; it most recently closed at $1.39 on October 5, 2026. The highest price in this record is $6.28, reached on March 16, 2026; the latest close is 77.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $6.28
- Date of high
- Mar 16, 2026
- Low since 2026
- $0.90
- Date of low
- Mar 30, 2026
- 52-week high
- $6.28
- 52-week low
- $0.90
- IPO year
- 2026
- Last close
- $1.43
AIB returns
1 week
-5.92%
1 month
0.00%
3 months
-21.86%
6 months
+2.14%
AIB price return, excluding dividends.
AIB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.45 | 1.48 | 1.35 | 1.43 | -4.67% | |
| 1.48 | 1.55 | 1.46 | 1.50 | -4.46% | |
| 1.63 | 1.70 | 1.54 | 1.57 | -3.09% | |
| 1.62 | 1.67 | 1.54 | 1.62 | -1.22% | |
| 1.45 | 1.65 | 1.43 | 1.64 | +7.89% | |
| 1.40 | 1.58 | 1.24 | 1.52 | +14.29% | |
| 1.45 | 1.58 | 1.16 | 1.33 | -22.22% | |
| 1.67 | 1.77 | 1.65 | 1.71 | +3.64% | |
| 1.66 | 1.71 | 1.57 | 1.65 | -2.37% | |
| 1.40 | 1.78 | 1.40 | 1.69 | +19.01% | |
| 1.42 | 1.44 | 1.37 | 1.42 | -2.74% | |
| 1.37 | 1.48 | 1.31 | 1.46 | +7.35% | |
| 1.47 | 1.47 | 1.33 | 1.36 | -4.90% | |
| 1.45 | 1.50 | 1.37 | 1.43 | -2.05% | |
| 1.41 | 1.48 | 1.39 | 1.46 | +4.29% | |
| 1.46 | 1.48 | 1.37 | 1.40 | -2.10% | |
| 1.30 | 1.45 | 1.30 | 1.43 | +10.00% | |
| 1.33 | 1.38 | 1.26 | 1.30 | -2.26% | |
| 1.37 | 1.42 | 1.32 | 1.33 | -4.32% | |
| 1.39 | 1.45 | 1.37 | 1.39 | +1.46% | |
| 1.35 | 1.44 | 1.34 | 1.37 | 0.00% | |
| 1.39 | 1.48 | 1.35 | 1.37 | -4.20% | |
| 1.29 | 1.46 | 1.29 | 1.43 | +11.72% | |
| 1.22 | 1.29 | 1.15 | 1.28 | +1.59% | |
| 1.06 | 1.27 | 1.06 | 1.26 | +18.87% | |
| 1.01 | 1.08 | 0.95 | 1.06 | 0.00% | |
| 1.13 | 1.14 | 1.01 | 1.06 | -7.02% | |
| 1.10 | 1.17 | 1.06 | 1.14 | 0.00% | |
| 1.24 | 1.27 | 1.11 | 1.14 | -9.52% | |
| 1.19 | 1.32 | 1.19 | 1.26 | +5.88% | |
| 1.32 | 1.32 | 1.12 | 1.19 | -8.46% | |
| 1.30 | 1.36 | 1.26 | 1.30 | 0.00% | |
| 1.38 | 1.42 | 1.26 | 1.30 | -7.14% | |
| 1.32 | 1.42 | 1.29 | 1.40 | +5.26% | |
| 1.40 | 1.48 | 1.25 | 1.33 | -7.64% | |
| 1.32 | 1.44 | 1.14 | 1.44 | +16.13% | |
| 1.64 | 1.64 | 1.24 | 1.24 | -24.39% | |
| 1.83 | 1.84 | 1.62 | 1.64 | -9.89% | |
| 1.78 | 1.89 | 1.66 | 1.82 | 0.00% | |
| 1.81 | 1.87 | 1.77 | 1.82 | +0.55% | |
| 1.80 | 1.88 | 1.73 | 1.81 | +3.43% | |
| 1.81 | 1.89 | 1.73 | 1.75 | 0.00% | |
| 1.88 | 1.90 | 1.75 | 1.75 | -7.41% | |
| 1.93 | 1.99 | 1.89 | 1.89 | -1.56% | |
| 1.90 | 1.94 | 1.70 | 1.92 | +1.05% | |
| 2.07 | 2.07 | 1.85 | 1.90 | -9.09% | |
| 1.91 | 2.17 | 1.91 | 2.09 | +6.63% | |
| 1.91 | 2.00 | 1.88 | 1.96 | +1.55% | |
| 1.89 | 2.00 | 1.83 | 1.93 | +9.04% | |
| 1.65 | 1.79 | 1.52 | 1.77 | +13.46% | |
| 1.84 | 1.84 | 1.51 | 1.56 | -16.58% | |
| 1.79 | 1.89 | 1.75 | 1.87 | +1.08% | |
| 1.77 | 1.90 | 1.75 | 1.85 | +4.52% | |
| 1.81 | 1.85 | 1.74 | 1.77 | -1.12% | |
| 1.96 | 1.97 | 1.76 | 1.79 | -8.67% | |
| 1.92 | 2.08 | 1.92 | 1.96 | -0.51% | |
| 1.85 | 2.05 | 1.84 | 1.97 | +7.65% | |
| 1.76 | 1.88 | 1.70 | 1.83 | +3.39% | |
| 1.69 | 1.80 | 1.65 | 1.77 | -0.56% | |
| 1.68 | 1.79 | 1.62 | 1.78 | +5.33% | |
| 1.80 | 1.81 | 1.67 | 1.69 | -3.98% | |
| 1.90 | 1.97 | 1.74 | 1.76 | -7.37% | |
| 2.03 | 2.07 | 1.83 | 1.90 | -8.21% | |
| 1.82 | 2.11 | 1.82 | 2.07 | +13.11% | |
| 1.82 | 1.88 | 1.78 | 1.83 | +3.39% | |
| 1.74 | 1.88 | 1.73 | 1.77 | -0.56% | |
| 1.75 | 1.85 | 1.70 | 1.78 | -1.66% | |
| 1.85 | 1.91 | 1.72 | 1.81 | -4.23% | |
| 2.08 | 2.13 | 1.77 | 1.89 | -6.90% | |
| 2.15 | 2.22 | 1.92 | 2.03 | -4.25% | |
| 2.25 | 2.33 | 2.06 | 2.12 | +0.95% | |
| 1.97 | 2.19 | 1.91 | 2.10 | +5.53% | |
| 2.03 | 2.05 | 1.84 | 1.99 | -3.40% | |
| 2.22 | 2.38 | 2.03 | 2.06 | -6.79% | |
| 2.15 | 2.35 | 1.96 | 2.21 | +2.79% | |
| 2.21 | 2.35 | 2.14 | 2.15 | -8.12% | |
| 2.31 | 2.34 | 2.01 | 2.34 | +4.46% | |
| 2.20 | 2.35 | 2.13 | 2.24 | +4.19% | |
| 2.01 | 2.24 | 1.96 | 2.15 | +6.97% | |
| 1.86 | 2.03 | 1.76 | 2.01 | +6.91% | |
| 1.65 | 1.88 | 1.64 | 1.88 | +17.50% | |
| 1.65 | 1.72 | 1.60 | 1.60 | -3.03% | |
| 1.59 | 1.68 | 1.58 | 1.65 | +1.85% | |
| 1.61 | 1.65 | 1.56 | 1.62 | 0.00% | |
| 1.77 | 1.79 | 1.46 | 1.62 | -10.00% | |
| 1.67 | 1.80 | 1.65 | 1.80 | +9.09% | |
| 1.71 | 1.74 | 1.59 | 1.65 | -19.51% | |
| 2.06 | 2.75 | 1.87 | 2.05 | -0.97% | |
| 2.51 | 2.56 | 2.00 | 2.07 | -17.20% | |
| 2.66 | 2.78 | 2.30 | 2.50 | -21.38% | |
| 3.47 | 3.50 | 3.01 | 3.18 | -7.02% | |
| 3.70 | 3.95 | 3.16 | 3.42 | -5.26% | |
| 2.94 | 3.81 | 2.76 | 3.61 | +18.75% | |
| 3.07 | 3.17 | 2.68 | 3.04 | -2.25% | |
| 2.85 | 3.27 | 2.34 | 3.11 | +10.68% | |
| 2.30 | 3.15 | 2.15 | 2.81 | +27.73% | |
| 1.75 | 2.20 | 1.70 | 2.20 | +23.60% | |
| 1.70 | 1.82 | 1.63 | 1.78 | +2.30% | |
| 1.73 | 1.82 | 1.57 | 1.74 | -2.79% | |
| 1.54 | 1.84 | 1.53 | 1.79 | +24.31% | |
| 1.17 | 1.58 | 1.13 | 1.44 | +23.08% | |
| 1.16 | 1.22 | 1.16 | 1.17 | +1.74% | |
| 1.12 | 1.19 | 1.10 | 1.15 | +2.68% | |
| 1.12 | 1.15 | 1.10 | 1.12 | -2.61% | |
| 1.14 | 1.19 | 1.14 | 1.15 | -2.54% | |
| 1.17 | 1.25 | 1.13 | 1.18 | +0.85% | |
| 1.08 | 1.19 | 1.08 | 1.17 | +7.34% | |
| 1.13 | 1.14 | 1.01 | 1.09 | -5.22% | |
| 1.20 | 1.21 | 1.15 | 1.15 | -5.74% | |
| 1.27 | 1.27 | 1.21 | 1.22 | -2.40% | |
| 1.17 | 1.28 | 1.16 | 1.25 | +4.17% | |
| 1.23 | 1.25 | 1.16 | 1.20 | -2.44% | |
| 1.44 | 1.47 | 1.23 | 1.23 | -16.89% | |
| 1.48 | 1.53 | 1.42 | 1.48 | -1.33% | |
| 1.59 | 1.59 | 1.48 | 1.50 | -6.25% | |
| 1.57 | 1.60 | 1.50 | 1.60 | +1.27% | |
| 1.61 | 1.62 | 1.54 | 1.58 | -4.24% | |
| 1.60 | 1.66 | 1.57 | 1.65 | +2.48% | |
| 1.53 | 1.61 | 1.50 | 1.61 | +5.92% | |
| 1.64 | 1.65 | 1.43 | 1.52 | -9.52% | |
| 1.63 | 1.85 | 1.62 | 1.68 | +1.82% | |
| 1.57 | 1.67 | 1.55 | 1.65 | +4.43% | |
| 1.67 | 1.68 | 1.53 | 1.58 | -7.06% | |
| 1.69 | 1.81 | 1.63 | 1.70 | +3.03% | |
| 1.62 | 1.72 | 1.50 | 1.65 | +2.48% | |
| 1.40 | 1.70 | 1.40 | 1.61 | +15.00% | |
| 1.72 | 1.73 | 1.39 | 1.40 | -23.91% | |
| 1.59 | 1.90 | 1.59 | 1.84 | +12.20% | |
| 1.47 | 1.68 | 1.40 | 1.64 | +10.81% | |
| 1.65 | 1.78 | 1.47 | 1.48 | +27.59% | |
| 1.00 | 1.18 | 0.96 | 1.16 | +16.00% | |
| 1.07 | 1.10 | 1.00 | 1.00 | -3.85% | |
| 0.98 | 1.04 | 0.90 | 1.04 | +6.12% | |
| 1.10 | 1.10 | 0.90 | 0.98 | -10.91% | |
| 1.10 | 1.11 | 1.06 | 1.10 | -1.79% | |
| 1.19 | 1.19 | 1.09 | 1.12 | -11.11% | |
| 1.36 | 1.38 | 1.17 | 1.26 | -5.97% | |
| 1.68 | 1.70 | 1.30 | 1.34 | -8.22% | |
| 1.46 | 1.74 | 1.26 | 1.46 | -4.58% | |
| 2.15 | 2.27 | 1.47 | 1.53 | -37.55% | |
| 3.15 | 3.15 | 2.13 | 2.45 | -26.20% | |
| 3.43 | 3.43 | 2.80 | 3.32 | +14.48% | |
| 4.60 | 6.28 | 2.55 | 2.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIB chart for longer ranges.