AIFU Stock Price History
NASDAQ: AIFUFinanceSpecialty InsurersUSD
12.02+1.01 (+9.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIFU price history at a glance
The price history for AIFU (AIFU) on this page begins on October 29, 2007, when the stock closed at $9,840.00; it most recently closed at $12.02 on October 5, 2026. The highest price in this record is $15,300.00, reached on June 11, 2018; the latest close is 99.9% below that peak. Across the 18 complete calendar years in the table, AIFU finished higher in 7 and lower in 11. Its best year was 2017 (+161.1%) and its worst was 2025 (-87.5%).
Over roughly 19 years the share price changed -99.9%, a -29.8% compound annual price return (excluding dividends). In the last 12 months alone, AIFU has lost 89.1%. 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 2007
- $15,300.00
- Date of high
- Jun 11, 2018
- Low since 2007
- $8.17
- Date of low
- Sep 21, 2026
- 52-week high
- $111.00
- 52-week low
- $8.17
- IPO year
- 2007
- Last close
- $12.02
AIFU returns
1 week
+17.61%
1 month
-22.20%
3 months
-67.50%
6 months
-51.14%
Year to date
-77.57%
1 year
-89.09%
3 years
-99.59%
5 years
-99.77%
AIFU price return, excluding dividends.
AIFU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.02 | -77.82% |
| 2025 | 54.20 | -87.45% |
| 2024 | 432.00 | -83.76% |
| 2023 | 2,660.00 | -10.14% |
| 2022 | 2,960.00 | +1.65% |
| 2021 | 2,912.00 | -39.53% |
| 2020 | 4,816.00 | -54.46% |
| 2019 | 10,576.00 | +16.12% |
| 2018 | 9,108.00 | +5.32% |
| 2017 | 8,648.00 | +161.11% |
| 2016 | 3,312.00 | -10.78% |
| 2015 | 3,712.00 | +38.30% |
| 2014 | 2,684.00 | +14.31% |
| 2013 | 2,348.00 | -14.06% |
| 2012 | 2,732.00 | -1.30% |
| 2011 | 2,768.00 | -59.98% |
| 2010 | 6,916.00 | -13.89% |
| 2009 | 8,032.00 | +114.30% |
| 2008 | 3,748.00 | -30.64% |
| 2007* | 5,404.00 | -45.08% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
AIFU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.94 | 12.19 | 10.94 | 12.02 | +9.17% | |
| 12.78 | 13.70 | 10.91 | 11.01 | -14.32% | |
| 11.17 | 12.85 | 11.17 | 12.85 | +14.94% | |
| 10.30 | 11.26 | 10.29 | 11.18 | +8.33% | |
| 10.22 | 10.32 | 10.22 | 10.32 | +0.98% | |
| 10.92 | 11.25 | 10.20 | 10.22 | -8.09% | |
| 9.81 | 11.28 | 9.81 | 11.12 | +9.99% | |
| 10.83 | 11.01 | 10.11 | 10.11 | -6.65% | |
| 9.47 | 10.88 | 9.47 | 10.83 | +22.93% | |
| 12.20 | 13.48 | 8.80 | 8.81 | -26.71% | |
| 9.38 | 12.35 | 9.35 | 12.02 | +32.09% | |
| 11.45 | 12.49 | 8.60 | 9.10 | -10.52% | |
| 8.75 | 10.21 | 8.50 | 10.17 | +18.95% | |
| 11.28 | 11.76 | 8.17 | 8.55 | -22.06% | |
| 11.43 | 11.52 | 10.38 | 10.97 | -2.14% | |
| 10.79 | 11.25 | 10.33 | 11.21 | +3.89% | |
| 10.88 | 13.63 | 10.60 | 10.79 | +0.37% | |
| 9.99 | 10.75 | 9.60 | 10.75 | +12.33% | |
| 11.00 | 11.99 | 9.50 | 9.57 | -9.80% | |
| 11.80 | 13.75 | 10.51 | 10.61 | -1.21% | |
| 12.78 | 13.07 | 10.67 | 10.74 | -13.46% | |
| 16.11 | 16.11 | 12.00 | 12.41 | -19.68% | |
| 15.42 | 16.60 | 15.09 | 15.45 | -3.86% | |
| 18.75 | 20.81 | 16.01 | 16.07 | -14.34% | |
| 22.86 | 31.11 | 18.25 | 18.76 | -19.14% | |
| 21.64 | 23.50 | 21.64 | 23.20 | +6.91% | |
| 22.51 | 22.51 | 21.02 | 21.70 | -1.68% | |
| 21.00 | 23.50 | 20.80 | 22.07 | +2.70% | |
| 21.11 | 22.16 | 20.49 | 21.49 | +0.66% | |
| 21.41 | 22.68 | 20.87 | 21.35 | -3.31% | |
| 23.00 | 23.93 | 21.51 | 22.08 | -5.28% | |
| 23.01 | 25.00 | 21.89 | 23.31 | -6.01% | |
| 20.75 | 26.80 | 19.35 | 24.80 | +11.71% | |
| 16.98 | 27.54 | 16.98 | 22.20 | +20.00% | |
| 15.60 | 20.26 | 14.34 | 18.50 | +23.33% | |
| 11.44 | 15.50 | 11.44 | 15.00 | +20.00% | |
| 14.26 | 14.26 | 11.30 | 12.50 | -9.09% | |
| 17.49 | 19.87 | 13.75 | 13.75 | -20.29% | |
| 34.00 | 34.64 | 14.50 | 17.25 | -52.48% | |
| 34.00 | 37.29 | 34.00 | 36.30 | -1.36% | |
| 37.30 | 37.30 | 35.40 | 36.80 | +0.14% | |
| 36.80 | 37.20 | 36.25 | 36.75 | -0.68% | |
| 37.30 | 37.30 | 37.00 | 37.00 | -0.27% | |
| 37.00 | 38.00 | 36.70 | 37.10 | -0.67% | |
| 38.00 | 38.30 | 36.50 | 37.35 | +3.18% | |
| 33.90 | 36.60 | 33.90 | 36.20 | -0.52% | |
| 36.39 | 36.39 | 36.39 | 36.39 | -2.02% | |
| 35.90 | 38.00 | 35.90 | 37.14 | +3.45% | |
| 36.70 | 36.70 | 34.00 | 35.90 | +3.46% | |
| 35.92 | 36.45 | 33.89 | 34.70 | -1.42% | |
| 30.10 | 36.40 | 30.10 | 35.20 | +8.31% | |
| 33.00 | 35.70 | 32.25 | 32.50 | +1.56% | |
| 34.00 | 35.00 | 32.00 | 32.00 | -7.59% | |
| 34.40 | 36.00 | 32.00 | 34.63 | +1.88% | |
| 35.30 | 35.34 | 33.96 | 33.99 | -0.09% | |
| 34.01 | 34.02 | 34.00 | 34.02 | -2.80% | |
| 35.20 | 36.00 | 33.32 | 35.00 | +5.49% | |
| 31.84 | 33.35 | 31.28 | 33.18 | +0.55% | |
| 33.20 | 33.20 | 32.83 | 33.00 | -4.40% | |
| 36.19 | 36.19 | 34.21 | 34.52 | -4.11% | |
| 34.88 | 36.00 | 34.88 | 36.00 | +1.41% | |
| 38.00 | 38.00 | 35.49 | 35.50 | -1.39% | |
| 35.74 | 36.47 | 34.28 | 36.00 | +1.55% | |
| 36.69 | 37.35 | 35.00 | 35.45 | -4.16% | |
| 39.05 | 39.05 | 35.88 | 36.99 | -3.50% | |
| 37.45 | 38.33 | 35.48 | 38.33 | +7.70% | |
| 37.00 | 37.61 | 34.10 | 35.59 | -1.14% | |
| 38.54 | 38.54 | 35.91 | 36.00 | -9.09% | |
| 42.50 | 42.50 | 39.60 | 39.60 | -6.05% | |
| 43.02 | 44.88 | 41.78 | 42.15 | -3.10% | |
| 44.44 | 44.44 | 43.50 | 43.50 | -4.40% | |
| 40.51 | 45.98 | 40.51 | 45.50 | +5.81% | |
| 47.93 | 49.40 | 40.01 | 43.00 | -7.45% | |
| 48.00 | 50.15 | 46.46 | 46.46 | -3.81% | |
| 46.52 | 52.48 | 46.52 | 48.30 | +3.18% | |
| 46.01 | 47.54 | 45.52 | 46.81 | +4.02% | |
| 45.50 | 45.50 | 45.00 | 45.00 | -0.11% | |
| 49.62 | 49.62 | 45.05 | 45.05 | -8.64% | |
| 46.00 | 51.70 | 42.00 | 49.31 | -2.61% | |
| 50.65 | 52.49 | 50.63 | 50.63 | -0.43% | |
| 56.55 | 60.00 | 50.00 | 50.85 | -5.48% | |
| 55.60 | 56.00 | 50.40 | 53.80 | -0.74% | |
| 56.00 | 57.20 | 53.80 | 54.20 | -3.90% | |
| 50.40 | 56.80 | 49.60 | 56.40 | +11.90% | |
| 52.00 | 57.40 | 50.20 | 50.40 | +5.44% | |
| 49.00 | 49.80 | 47.60 | 47.80 | -1.24% | |
| 50.00 | 53.60 | 46.00 | 48.40 | -4.35% | |
| 47.80 | 66.00 | 47.80 | 50.60 | +7.20% | |
| 44.00 | 48.00 | 40.40 | 47.20 | +6.31% | |
| 48.00 | 48.40 | 42.40 | 44.40 | -7.50% | |
| 43.00 | 48.00 | 43.00 | 48.00 | +19.40% | |
| 43.40 | 43.80 | 40.20 | 40.20 | -11.84% | |
| 45.80 | 46.00 | 42.40 | 45.60 | +9.09% | |
| 46.00 | 46.00 | 41.80 | 41.80 | -0.95% | |
| 43.20 | 43.20 | 42.20 | 42.20 | -2.31% | |
| 45.60 | 48.80 | 40.00 | 43.20 | -0.46% | |
| 42.20 | 44.00 | 42.20 | 43.40 | -3.98% | |
| 45.80 | 47.00 | 45.20 | 45.20 | +2.73% | |
| 44.60 | 47.40 | 43.00 | 44.00 | +1.85% | |
| 44.40 | 45.60 | 42.20 | 43.20 | -5.26% | |
| 45.60 | 52.00 | 44.80 | 45.60 | -1.30% | |
| 33.60 | 50.00 | 33.60 | 46.20 | +29.05% | |
| 33.40 | 37.60 | 33.00 | 35.80 | +7.19% | |
| 31.80 | 34.00 | 31.80 | 33.40 | +1.83% | |
| 30.60 | 34.00 | 30.60 | 32.80 | +7.19% | |
| 31.60 | 33.00 | 30.60 | 30.60 | -3.16% | |
| 30.20 | 33.80 | 30.20 | 31.60 | +4.64% | |
| 31.60 | 34.00 | 30.20 | 30.20 | -5.63% | |
| 27.00 | 36.60 | 27.00 | 32.00 | +22.14% | |
| 26.00 | 28.00 | 26.00 | 26.20 | -4.38% | |
| 27.40 | 27.40 | 25.00 | 27.40 | -2.14% | |
| 28.20 | 28.20 | 27.20 | 28.00 | +2.94% | |
| 24.60 | 27.20 | 24.40 | 27.20 | +1.49% | |
| 26.80 | 27.60 | 26.60 | 26.80 | -2.19% | |
| 24.40 | 27.40 | 23.20 | 27.40 | +7.87% | |
| 28.00 | 30.00 | 25.40 | 25.40 | -9.29% | |
| 27.80 | 29.20 | 26.80 | 28.00 | +1.45% | |
| 28.40 | 29.20 | 26.00 | 27.60 | -1.43% | |
| 26.60 | 29.20 | 26.40 | 28.00 | -1.41% | |
| 29.00 | 29.20 | 28.00 | 28.40 | -2.07% | |
| 26.40 | 29.20 | 25.60 | 29.00 | +8.21% | |
| 29.20 | 29.20 | 25.60 | 26.80 | -8.22% | |
| 28.00 | 29.20 | 28.00 | 29.20 | +2.10% | |
| 26.20 | 29.80 | 26.00 | 28.60 | +4.38% | |
| 27.40 | 27.80 | 22.00 | 27.40 | +3.01% | |
| 24.60 | 27.80 | 22.00 | 26.60 | +8.13% | |
| 24.40 | 24.80 | 20.00 | 24.60 | +7.89% | |
| 25.60 | 25.80 | 20.20 | 22.80 | -11.63% | |
| 31.00 | 31.00 | 24.60 | 25.80 | -8.51% | |
| 29.80 | 31.80 | 28.20 | 28.20 | -2.08% | |
| 27.40 | 31.80 | 27.40 | 28.80 | -2.04% | |
| 28.00 | 31.20 | 28.00 | 29.40 | +6.52% | |
| 28.40 | 29.40 | 26.40 | 27.60 | +4.55% | |
| 28.20 | 28.60 | 26.40 | 26.40 | -8.33% | |
| 28.40 | 28.80 | 26.60 | 28.80 | +1.41% | |
| 28.60 | 28.60 | 27.20 | 28.40 | +4.41% | |
| 30.40 | 31.80 | 27.20 | 27.20 | -17.58% | |
| 34.60 | 34.60 | 32.00 | 33.00 | -8.33% | |
| 31.80 | 36.00 | 31.80 | 36.00 | +11.11% | |
| 33.00 | 33.80 | 32.40 | 32.40 | -4.14% | |
| 36.00 | 36.00 | 33.40 | 33.80 | -6.11% | |
| 36.00 | 36.60 | 36.00 | 36.00 | -0.55% | |
| 37.00 | 37.00 | 36.00 | 36.20 | -1.63% | |
| 37.20 | 39.40 | 36.60 | 36.80 | -1.08% | |
| 39.80 | 39.80 | 36.40 | 37.20 | -6.53% | |
| 32.80 | 40.00 | 32.80 | 39.80 | +1.02% | |
| 40.00 | 40.00 | 32.40 | 39.40 | +3.14% | |
| 39.40 | 39.80 | 38.00 | 38.20 | +2.14% | |
| 40.20 | 40.20 | 37.40 | 37.40 | +3.89% | |
| 38.00 | 38.20 | 36.00 | 36.00 | -5.26% | |
| 37.60 | 38.00 | 37.60 | 38.00 | 0.00% | |
| 38.40 | 40.00 | 37.80 | 38.00 | -1.04% | |
| 37.60 | 38.60 | 37.60 | 38.40 | +1.05% | |
| 36.20 | 38.00 | 36.20 | 38.00 | -4.52% | |
| 38.60 | 42.00 | 35.40 | 39.80 | +3.11% | |
| 40.00 | 40.00 | 38.20 | 38.60 | -3.98% | |
| 37.80 | 40.20 | 37.80 | 40.20 | +2.03% | |
| 37.20 | 39.60 | 35.80 | 39.40 | +9.44% | |
| 35.60 | 36.00 | 35.60 | 36.00 | +1.69% | |
| 36.00 | 36.00 | 35.20 | 35.40 | -0.56% | |
| 36.60 | 36.60 | 35.60 | 35.60 | +4.71% | |
| 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | |
| 34.20 | 34.20 | 34.20 | 34.20 | -6.56% | |
| 34.20 | 36.60 | 32.80 | 36.60 | +5.78% | |
| 33.20 | 34.80 | 32.40 | 34.60 | +2.98% | |
| 35.80 | 35.80 | 33.60 | 33.60 | -6.15% | |
| 35.40 | 36.20 | 32.40 | 35.80 | +2.87% | |
| 35.20 | 35.40 | 34.40 | 34.80 | +0.58% | |
| 34.40 | 36.80 | 34.40 | 34.60 | -4.95% | |
| 34.80 | 37.80 | 34.60 | 36.40 | +5.20% | |
| 36.80 | 38.00 | 34.00 | 34.60 | -8.95% | |
| 38.00 | 38.20 | 36.40 | 38.00 | -4.52% | |
| 40.60 | 42.20 | 38.20 | 39.80 | -1.97% | |
| 40.20 | 41.00 | 39.20 | 40.60 | -0.98% | |
| 39.20 | 41.20 | 36.60 | 41.00 | +5.13% | |
| 40.00 | 40.60 | 39.00 | 39.00 | -6.70% | |
| 42.20 | 44.00 | 39.60 | 41.80 | -7.11% | |
| 45.00 | 47.00 | 40.40 | 45.00 | -2.17% | |
| 46.20 | 47.80 | 40.80 | 46.00 | 0.00% | |
| 45.20 | 48.00 | 44.00 | 46.00 | +6.98% | |
| 39.00 | 43.00 | 38.40 | 43.00 | +4.88% | |
| 35.80 | 43.60 | 35.00 | 41.00 | +0.99% | |
| 40.80 | 45.20 | 35.60 | 40.60 | -19.44% | |
| 52.20 | 56.20 | 50.40 | 50.40 | -5.97% | |
| 55.80 | 62.20 | 53.60 | 53.60 | -1.83% | |
| 57.40 | 57.40 | 53.20 | 54.60 | -1.80% | |
| 55.60 | 58.40 | 54.60 | 55.60 | -1.42% | |
| 55.80 | 58.40 | 53.00 | 56.40 | -1.40% | |
| 63.00 | 63.00 | 57.20 | 57.20 | -9.49% | |
| 64.00 | 67.60 | 60.60 | 63.20 | -3.36% | |
| 61.00 | 68.00 | 58.40 | 65.40 | +8.64% | |
| 54.80 | 64.60 | 54.80 | 60.20 | +10.66% | |
| 55.80 | 56.40 | 54.00 | 54.40 | +0.37% | |
| 52.40 | 55.40 | 52.40 | 54.20 | +1.12% | |
| 53.00 | 54.20 | 53.00 | 53.60 | 0.00% | |
| 55.20 | 56.00 | 53.40 | 53.60 | -3.25% | |
| 55.40 | 59.60 | 54.00 | 55.40 | -2.81% | |
| 57.00 | 59.00 | 52.00 | 57.00 | -1.72% | |
| 50.40 | 59.20 | 49.80 | 58.00 | +14.62% | |
| 51.80 | 54.00 | 50.00 | 50.60 | -3.44% | |
| 49.60 | 55.40 | 49.60 | 52.40 | +9.62% | |
| 54.80 | 57.60 | 47.80 | 47.80 | -15.25% | |
| 53.00 | 57.80 | 53.00 | 56.40 | +12.35% | |
| 57.60 | 57.60 | 48.20 | 50.20 | -13.15% | |
| 59.60 | 63.20 | 57.80 | 57.80 | -3.02% | |
| 62.80 | 62.80 | 56.40 | 59.60 | -5.10% | |
| 60.40 | 62.80 | 60.40 | 62.80 | +4.32% | |
| 60.00 | 60.20 | 60.00 | 60.20 | -1.31% | |
| 61.40 | 61.40 | 61.00 | 61.00 | +1.67% | |
| 58.00 | 60.00 | 58.00 | 60.00 | +3.45% | |
| 57.80 | 58.00 | 57.80 | 58.00 | +4.32% | |
| 56.60 | 56.60 | 55.20 | 55.60 | -1.07% | |
| 57.60 | 57.60 | 55.20 | 56.20 | +3.69% | |
| 55.00 | 55.00 | 53.40 | 54.20 | +1.88% | |
| 53.20 | 53.20 | 53.20 | 53.20 | 0.00% | |
| 59.00 | 59.00 | 52.00 | 53.20 | -9.83% | |
| 60.40 | 60.40 | 59.00 | 59.00 | +1.37% | |
| 58.80 | 59.40 | 58.20 | 58.20 | +1.04% | |
| 55.20 | 59.00 | 55.20 | 57.60 | +7.46% | |
| 62.20 | 62.20 | 53.60 | 53.60 | -18.79% | |
| 65.40 | 68.20 | 65.40 | 66.00 | -10.33% | |
| 76.00 | 76.00 | 67.00 | 73.60 | -2.90% | |
| 79.40 | 79.40 | 75.80 | 75.80 | -6.19% | |
| 76.60 | 88.40 | 76.60 | 80.80 | +4.94% | |
| 81.40 | 85.80 | 76.60 | 77.00 | -3.99% | |
| 75.80 | 80.20 | 75.80 | 80.20 | +0.25% | |
| 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | |
| 80.60 | 80.60 | 75.80 | 80.00 | -0.99% | |
| 80.80 | 80.80 | 80.80 | 80.80 | -3.58% | |
| 80.60 | 90.00 | 80.00 | 83.80 | +7.99% | |
| 80.00 | 80.00 | 75.00 | 77.60 | -5.60% | |
| 86.40 | 86.40 | 80.00 | 82.20 | -4.20% | |
| 86.00 | 86.00 | 85.80 | 85.80 | -0.23% | |
| 89.40 | 90.00 | 86.00 | 86.00 | -4.02% | |
| 89.80 | 89.80 | 89.60 | 89.60 | +2.05% | |
| 89.60 | 94.00 | 84.60 | 87.80 | +4.03% | |
| 94.60 | 94.60 | 84.40 | 84.40 | -10.97% | |
| 98.00 | 102.00 | 94.00 | 94.80 | -8.85% | |
| 103.00 | 108.00 | 103.00 | 104.00 | +2.36% | |
| 98.20 | 111.00 | 98.20 | 101.60 | +5.39% | |
| 97.00 | 103.00 | 95.80 | 96.40 | -2.82% | |
| 107.60 | 107.60 | 97.20 | 99.20 | +2.27% | |
| 93.40 | 98.40 | 92.40 | 97.00 | +3.85% | |
| 86.20 | 95.40 | 86.00 | 93.40 | +13.90% | |
| 83.20 | 86.00 | 80.80 | 82.00 | -4.65% | |
| 89.20 | 89.20 | 81.00 | 86.00 | -2.27% | |
| 90.00 | 90.00 | 88.00 | 88.00 | -3.72% | |
| 95.00 | 95.00 | 86.60 | 91.40 | +2.24% | |
| 89.80 | 96.00 | 84.40 | 89.40 | +1.36% | |
| 101.80 | 101.80 | 88.00 | 88.20 | -11.80% | |
| 112.40 | 112.40 | 100.00 | 100.00 | -9.26% | |
| 114.00 | 114.00 | 108.00 | 110.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIFU chart for longer ranges.