AIOS Tech Stock Price History
NASDAQ: AIOSIndustrialsMetal FabricationsUSD
11.45+0.16 (+1.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIOS price history at a glance
The price history for AIOS Tech (AIOS) on this page begins on December 26, 2016, when the stock closed at $990.00; it most recently closed at $11.45 on October 5, 2026. The highest price in this record is $4,988.00, reached on January 4, 2021; the latest close is 99.8% below that peak. Across the 9 complete calendar years in the table, AIOS finished higher in 3 and lower in 6. Its best year was 2019 (+624.5%) and its worst was 2025 (-84.6%).
Over roughly 10 years the share price changed -98.8%, a -36.6% compound annual price return (excluding dividends). In the last 12 months alone, AIOS has lost 86.1%. 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 2016
- $4,988.00
- Date of high
- Jan 4, 2021
- Low since 2016
- $6.54
- Date of low
- Apr 27, 2026
- 52-week high
- $83.80
- 52-week low
- $6.54
- IPO year
- 2016
- Last close
- $11.45
AIOS returns
1 week
+1.15%
1 month
-8.55%
3 months
-19.76%
6 months
-2.97%
Year to date
-46.50%
1 year
-86.07%
3 years
-73.74%
5 years
-99.55%
AIOS price return, excluding dividends.
AIOS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.45 | -43.32% |
| 2025 | 20.20 | -84.63% |
| 2024 | 131.40 | +64.25% |
| 2023 | 80.00 | -29.82% |
| 2022 | 114.00 | -82.24% |
| 2021 | 642.00 | -82.37% |
| 2020 | 3,642.00 | +198.52% |
| 2019 | 1,220.00 | +624.47% |
| 2018 | 168.40 | -67.98% |
| 2017 | 526.00 | -46.87% |
| 2016* | 990.00 | 0.00% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
AIOS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.10 | 11.45 | 10.75 | 11.45 | -0.26% | |
| 11.32 | 11.50 | 11.04 | 11.48 | +2.96% | |
| 10.68 | 11.15 | 10.68 | 11.15 | -6.14% | |
| 11.80 | 11.88 | 11.09 | 11.88 | -2.22% | |
| 11.10 | 12.55 | 11.10 | 12.15 | +7.33% | |
| 11.93 | 12.06 | 11.14 | 11.32 | -5.59% | |
| 12.03 | 12.56 | 11.76 | 11.99 | -3.31% | |
| 13.38 | 13.50 | 12.34 | 12.40 | -7.46% | |
| 13.52 | 13.69 | 13.35 | 13.40 | -2.26% | |
| 12.46 | 14.00 | 12.46 | 13.71 | +9.68% | |
| 12.33 | 12.59 | 12.33 | 12.50 | +0.60% | |
| 13.65 | 13.81 | 12.43 | 12.43 | -5.87% | |
| 14.02 | 14.02 | 13.20 | 13.20 | -8.90% | |
| 14.02 | 14.50 | 14.02 | 14.49 | -1.76% | |
| 14.40 | 14.77 | 14.30 | 14.75 | +4.31% | |
| 14.14 | 14.14 | 14.13 | 14.14 | -1.67% | |
| 14.48 | 14.50 | 14.07 | 14.38 | +1.20% | |
| 14.02 | 15.00 | 14.00 | 14.21 | -1.66% | |
| 13.99 | 14.45 | 13.81 | 14.45 | +4.86% | |
| 13.48 | 14.95 | 12.70 | 13.78 | +6.90% | |
| 12.87 | 13.70 | 12.60 | 12.89 | +1.50% | |
| 12.50 | 14.72 | 12.24 | 12.70 | +1.44% | |
| 12.53 | 12.61 | 12.25 | 12.52 | -1.03% | |
| 12.90 | 12.90 | 12.38 | 12.65 | +3.77% | |
| 12.68 | 12.68 | 12.00 | 12.19 | -8.21% | |
| 12.50 | 13.28 | 11.38 | 13.28 | +3.51% | |
| 13.15 | 13.61 | 12.30 | 12.83 | +0.08% | |
| 15.25 | 16.43 | 12.23 | 12.82 | -17.56% | |
| 16.11 | 17.46 | 15.50 | 15.55 | -6.61% | |
| 16.90 | 18.30 | 15.46 | 16.65 | -0.72% | |
| 14.69 | 18.26 | 13.90 | 16.77 | +14.08% | |
| 14.30 | 14.70 | 13.42 | 14.70 | +6.91% | |
| 14.47 | 14.70 | 13.75 | 13.75 | -3.44% | |
| 13.58 | 14.49 | 13.24 | 14.24 | +7.72% | |
| 13.88 | 14.10 | 13.22 | 13.22 | -1.49% | |
| 15.01 | 15.37 | 13.05 | 13.42 | -13.31% | |
| 15.02 | 15.79 | 14.75 | 15.48 | +0.39% | |
| 13.64 | 16.59 | 13.00 | 15.42 | +8.13% | |
| 11.81 | 14.26 | 11.78 | 14.26 | +18.34% | |
| 12.46 | 12.50 | 11.89 | 12.05 | -0.82% | |
| 12.41 | 12.41 | 12.01 | 12.15 | -2.64% | |
| 12.51 | 13.07 | 12.48 | 12.48 | -7.21% | |
| 11.98 | 13.45 | 11.65 | 13.45 | +12.08% | |
| 12.00 | 12.00 | 11.34 | 12.00 | -0.41% | |
| 12.01 | 13.33 | 12.01 | 12.05 | -3.14% | |
| 11.81 | 12.60 | 11.81 | 12.44 | +2.81% | |
| 11.41 | 12.29 | 11.37 | 12.10 | +2.63% | |
| 12.78 | 12.99 | 10.84 | 11.79 | -3.44% | |
| 11.81 | 12.69 | 11.81 | 12.21 | +3.04% | |
| 12.71 | 12.71 | 11.50 | 11.85 | -1.17% | |
| 12.92 | 13.15 | 11.89 | 11.99 | -7.05% | |
| 12.52 | 12.90 | 12.20 | 12.90 | +1.65% | |
| 12.65 | 13.65 | 12.17 | 12.69 | +2.84% | |
| 10.85 | 12.51 | 10.84 | 12.34 | +15.98% | |
| 10.79 | 10.91 | 10.10 | 10.64 | -3.71% | |
| 11.67 | 12.30 | 10.49 | 11.05 | -6.51% | |
| 12.98 | 12.98 | 11.82 | 11.82 | -9.15% | |
| 13.36 | 13.95 | 12.30 | 13.01 | -2.91% | |
| 13.90 | 13.90 | 12.68 | 13.40 | +2.92% | |
| 13.48 | 13.48 | 12.65 | 13.02 | -4.75% | |
| 13.36 | 13.68 | 13.00 | 13.67 | +2.78% | |
| 13.10 | 13.74 | 12.00 | 13.30 | -0.60% | |
| 13.98 | 14.07 | 12.39 | 13.38 | -1.62% | |
| 14.24 | 14.44 | 13.00 | 13.60 | -4.70% | |
| 14.38 | 14.38 | 13.36 | 14.27 | +0.49% | |
| 14.46 | 14.50 | 13.50 | 14.20 | -3.60% | |
| 14.48 | 14.73 | 13.83 | 14.73 | -0.41% | |
| 14.51 | 14.79 | 13.24 | 14.79 | +0.68% | |
| 12.60 | 16.42 | 12.60 | 14.69 | +7.54% | |
| 14.81 | 15.11 | 13.00 | 13.66 | -8.32% | |
| 12.08 | 15.51 | 12.08 | 14.90 | +20.55% | |
| 12.41 | 12.46 | 11.57 | 12.36 | +0.49% | |
| 13.21 | 13.22 | 12.00 | 12.30 | -8.62% | |
| 12.08 | 13.60 | 11.69 | 13.46 | +14.85% | |
| 12.42 | 12.45 | 11.10 | 11.72 | -5.48% | |
| 13.65 | 15.90 | 11.65 | 12.40 | -13.04% | |
| 12.14 | 14.77 | 12.12 | 14.26 | +22.30% | |
| 13.20 | 13.45 | 11.66 | 11.66 | -13.31% | |
| 12.35 | 13.45 | 11.23 | 13.45 | +10.25% | |
| 12.40 | 13.00 | 10.80 | 12.20 | -2.48% | |
| 12.01 | 13.61 | 11.50 | 12.51 | +2.12% | |
| 11.76 | 13.09 | 11.75 | 12.25 | +2.08% | |
| 12.90 | 13.61 | 11.17 | 12.00 | -6.90% | |
| 14.40 | 16.40 | 12.80 | 12.89 | -12.91% | |
| 13.80 | 14.90 | 13.18 | 14.80 | +5.71% | |
| 13.00 | 14.93 | 11.91 | 14.00 | +4.09% | |
| 13.42 | 13.45 | 13.22 | 13.45 | -7.24% | |
| 13.94 | 14.50 | 12.09 | 14.50 | -7.64% | |
| 15.04 | 15.84 | 13.77 | 15.70 | +1.29% | |
| 15.85 | 15.85 | 14.27 | 15.50 | +7.34% | |
| 15.40 | 15.41 | 13.85 | 14.44 | -9.07% | |
| 15.27 | 16.61 | 15.01 | 15.88 | +0.13% | |
| 15.65 | 16.82 | 15.03 | 15.86 | -2.34% | |
| 16.04 | 17.03 | 15.00 | 16.24 | +12.54% | |
| 16.14 | 18.63 | 14.43 | 14.43 | -14.00% | |
| 15.74 | 17.00 | 15.24 | 16.78 | +4.48% | |
| 16.74 | 17.80 | 16.06 | 16.06 | -9.78% | |
| 14.84 | 18.80 | 14.61 | 17.80 | +16.80% | |
| 14.00 | 16.00 | 14.00 | 15.24 | +8.28% | |
| 14.06 | 15.80 | 13.01 | 14.08 | -2.86% | |
| 15.05 | 15.05 | 13.55 | 14.49 | -0.28% | |
| 14.99 | 15.10 | 14.46 | 14.53 | -10.14% | |
| 15.08 | 16.26 | 15.08 | 16.17 | -1.40% | |
| 16.90 | 16.90 | 15.01 | 16.40 | -4.87% | |
| 16.91 | 17.75 | 16.61 | 17.24 | -3.85% | |
| 19.01 | 19.39 | 17.00 | 17.93 | -5.68% | |
| 18.81 | 20.25 | 16.47 | 19.01 | -1.76% | |
| 19.97 | 25.97 | 18.47 | 19.35 | +2.93% | |
| 19.11 | 20.50 | 16.11 | 18.80 | -4.08% | |
| 16.00 | 32.45 | 16.00 | 19.60 | +26.29% | |
| 18.20 | 18.47 | 14.10 | 15.52 | -29.45% | |
| 12.14 | 33.87 | 10.64 | 22.00 | +136.05% | |
| 8.30 | 10.00 | 8.30 | 9.32 | +5.79% | |
| 8.88 | 9.23 | 8.66 | 8.81 | -1.89% | |
| 8.05 | 9.49 | 7.85 | 8.98 | +8.45% | |
| 7.04 | 8.28 | 6.54 | 8.28 | -0.72% | |
| 8.60 | 8.90 | 8.00 | 8.34 | +5.84% | |
| 8.88 | 8.88 | 7.82 | 7.88 | -13.22% | |
| 8.78 | 10.00 | 8.40 | 9.08 | -18.49% | |
| 11.50 | 11.78 | 11.10 | 11.14 | -3.13% | |
| 11.34 | 11.80 | 11.10 | 11.50 | -2.54% | |
| 11.40 | 11.98 | 11.34 | 11.80 | +4.06% | |
| 12.40 | 12.40 | 11.22 | 11.34 | -1.56% | |
| 11.10 | 11.80 | 11.10 | 11.52 | +3.78% | |
| 10.84 | 11.84 | 10.80 | 11.10 | -0.89% | |
| 11.18 | 11.52 | 10.80 | 11.20 | -5.08% | |
| 12.20 | 12.40 | 11.02 | 11.80 | +1.55% | |
| 11.02 | 12.40 | 10.50 | 11.62 | -1.19% | |
| 11.68 | 12.36 | 11.28 | 11.76 | +3.34% | |
| 10.84 | 11.80 | 10.84 | 11.38 | +2.34% | |
| 10.20 | 11.50 | 10.20 | 11.12 | +0.36% | |
| 11.58 | 12.12 | 10.00 | 11.08 | -2.29% | |
| 11.78 | 12.40 | 10.88 | 11.34 | -3.57% | |
| 10.58 | 15.20 | 9.80 | 11.76 | +13.51% | |
| 9.60 | 10.64 | 9.60 | 10.36 | +7.92% | |
| 10.88 | 11.36 | 9.20 | 9.60 | -9.94% | |
| 10.32 | 11.14 | 10.32 | 10.66 | -8.26% | |
| 11.78 | 12.84 | 11.20 | 11.62 | +3.57% | |
| 12.60 | 12.66 | 11.12 | 11.22 | -6.81% | |
| 12.60 | 13.80 | 12.02 | 12.04 | 0.00% | |
| 14.20 | 15.70 | 12.02 | 12.04 | -20.37% | |
| 14.86 | 16.80 | 14.06 | 15.12 | +1.75% | |
| 16.32 | 16.60 | 13.86 | 14.86 | -8.95% | |
| 14.20 | 17.64 | 14.20 | 16.32 | +13.33% | |
| 14.12 | 14.88 | 14.00 | 14.40 | -0.14% | |
| 14.30 | 15.20 | 13.84 | 14.42 | -2.04% | |
| 13.40 | 14.82 | 12.80 | 14.72 | +8.24% | |
| 13.20 | 13.60 | 12.86 | 13.60 | -0.87% | |
| 13.30 | 13.72 | 11.66 | 13.72 | -3.38% | |
| 13.60 | 14.50 | 12.84 | 14.20 | -2.74% | |
| 12.46 | 15.04 | 12.40 | 14.60 | +16.61% | |
| 12.84 | 13.10 | 12.00 | 12.52 | -1.73% | |
| 10.68 | 13.22 | 10.66 | 12.74 | +4.43% | |
| 10.34 | 12.20 | 10.14 | 12.20 | +8.54% | |
| 10.40 | 11.72 | 10.02 | 11.24 | -6.02% | |
| 12.26 | 12.26 | 11.04 | 11.96 | -4.32% | |
| 11.88 | 12.50 | 11.22 | 12.50 | +2.97% | |
| 12.50 | 12.80 | 11.62 | 12.14 | -6.76% | |
| 11.20 | 13.20 | 11.20 | 13.02 | +3.33% | |
| 10.38 | 12.80 | 9.78 | 12.60 | +2.11% | |
| 12.60 | 14.16 | 10.66 | 12.34 | +37.11% | |
| 8.64 | 9.24 | 8.56 | 9.00 | +2.97% | |
| 10.00 | 10.00 | 8.72 | 8.74 | -14.98% | |
| 11.60 | 11.80 | 9.52 | 10.28 | -49.61% | |
| 22.40 | 28.18 | 20.20 | 20.40 | -7.27% | |
| 26.20 | 27.40 | 20.40 | 22.00 | -24.14% | |
| 25.80 | 32.00 | 25.40 | 29.00 | +11.97% | |
| 24.20 | 28.20 | 23.40 | 25.90 | +7.92% | |
| 21.20 | 24.00 | 20.80 | 24.00 | +14.29% | |
| 20.40 | 21.20 | 19.00 | 21.00 | +6.06% | |
| 20.00 | 20.00 | 19.00 | 19.80 | -1.00% | |
| 20.60 | 21.66 | 19.00 | 20.00 | -0.99% | |
| 19.60 | 29.80 | 18.20 | 20.20 | +5.21% | |
| 19.36 | 19.40 | 18.20 | 19.20 | -2.54% | |
| 20.60 | 22.40 | 18.20 | 19.70 | -5.29% | |
| 21.00 | 21.14 | 20.60 | 20.80 | 0.00% | |
| 20.80 | 21.40 | 20.60 | 20.80 | -2.80% | |
| 21.40 | 22.00 | 20.60 | 21.40 | -2.73% | |
| 22.40 | 22.80 | 21.00 | 22.00 | -2.22% | |
| 22.00 | 23.30 | 22.00 | 22.50 | +0.63% | |
| 22.36 | 22.36 | 22.36 | 22.36 | +1.64% | |
| 21.20 | 22.58 | 21.00 | 22.00 | +2.80% | |
| 22.80 | 24.00 | 21.40 | 21.40 | -7.76% | |
| 24.80 | 24.80 | 22.20 | 23.20 | -2.93% | |
| 21.00 | 24.60 | 21.00 | 23.90 | +3.02% | |
| 20.64 | 24.00 | 20.64 | 23.20 | +4.50% | |
| 23.84 | 25.00 | 22.20 | 22.20 | -5.13% | |
| 24.00 | 24.00 | 22.00 | 23.40 | +0.09% | |
| 21.00 | 27.66 | 21.00 | 23.38 | +10.28% | |
| 20.20 | 22.64 | 20.00 | 21.20 | +6.00% | |
| 19.34 | 21.56 | 19.00 | 20.00 | +5.26% | |
| 19.64 | 20.20 | 18.96 | 19.00 | -3.06% | |
| 20.00 | 21.20 | 19.20 | 19.60 | -2.97% | |
| 21.00 | 21.20 | 20.00 | 20.20 | -5.61% | |
| 20.40 | 21.82 | 20.00 | 21.40 | +1.90% | |
| 23.80 | 23.80 | 19.20 | 21.00 | -11.02% | |
| 26.40 | 26.40 | 23.00 | 23.60 | -12.59% | |
| 27.20 | 27.40 | 25.20 | 27.00 | -2.17% | |
| 28.20 | 28.20 | 26.20 | 27.60 | -1.78% | |
| 28.80 | 28.80 | 26.00 | 28.10 | -1.75% | |
| 33.60 | 33.60 | 27.80 | 28.60 | -18.75% | |
| 61.40 | 61.80 | 33.80 | 35.20 | -46.99% | |
| 63.00 | 68.00 | 63.00 | 66.40 | +3.11% | |
| 64.60 | 65.80 | 63.00 | 64.40 | +1.26% | |
| 61.80 | 68.00 | 61.80 | 63.60 | +0.95% | |
| 66.04 | 67.50 | 62.80 | 63.00 | -6.25% | |
| 66.40 | 69.80 | 65.84 | 67.20 | -0.59% | |
| 65.80 | 68.00 | 65.80 | 67.60 | +4.00% | |
| 69.00 | 70.00 | 65.00 | 65.00 | -5.52% | |
| 68.00 | 68.80 | 66.20 | 68.80 | +1.18% | |
| 69.80 | 69.80 | 67.80 | 68.00 | 0.00% | |
| 67.80 | 69.00 | 67.80 | 68.00 | -1.45% | |
| 67.20 | 69.60 | 67.20 | 69.00 | +0.58% | |
| 69.80 | 72.00 | 68.60 | 68.60 | 0.00% | |
| 70.20 | 70.20 | 68.60 | 68.60 | -2.00% | |
| 69.80 | 74.40 | 69.00 | 70.00 | -1.41% | |
| 73.40 | 73.96 | 70.34 | 71.00 | -3.27% | |
| 74.60 | 74.60 | 72.40 | 73.40 | +1.66% | |
| 75.40 | 76.40 | 72.20 | 72.20 | -1.04% | |
| 72.00 | 75.20 | 72.00 | 72.96 | -1.67% | |
| 73.00 | 74.40 | 71.50 | 74.20 | +1.64% | |
| 75.20 | 75.20 | 73.00 | 73.00 | -3.69% | |
| 78.80 | 79.80 | 73.80 | 75.80 | -1.81% | |
| 77.20 | 80.00 | 75.40 | 77.20 | +1.31% | |
| 76.00 | 81.40 | 75.00 | 76.20 | 0.00% | |
| 73.60 | 79.60 | 73.60 | 76.20 | -0.78% | |
| 75.20 | 79.20 | 73.60 | 76.80 | +3.78% | |
| 73.80 | 77.20 | 73.80 | 74.00 | 0.00% | |
| 77.40 | 77.40 | 73.00 | 74.00 | +0.27% | |
| 74.00 | 74.20 | 72.00 | 73.80 | +0.82% | |
| 75.00 | 75.24 | 70.80 | 73.20 | -3.17% | |
| 78.00 | 78.80 | 75.60 | 75.60 | -2.07% | |
| 80.20 | 80.20 | 75.60 | 77.20 | -1.28% | |
| 79.60 | 80.40 | 78.20 | 78.20 | -2.74% | |
| 78.00 | 83.80 | 78.00 | 80.40 | +4.15% | |
| 78.00 | 78.00 | 76.60 | 77.20 | +1.05% | |
| 73.60 | 80.00 | 73.20 | 76.40 | +4.23% | |
| 74.40 | 78.20 | 71.40 | 73.30 | -1.48% | |
| 74.20 | 74.60 | 71.00 | 74.40 | +2.48% | |
| 77.00 | 77.80 | 71.40 | 72.60 | -7.56% | |
| 74.00 | 78.80 | 74.00 | 78.54 | +7.88% | |
| 73.60 | 74.00 | 70.24 | 72.80 | +3.12% | |
| 73.60 | 75.40 | 70.20 | 70.60 | -6.37% | |
| 71.40 | 76.00 | 70.20 | 75.40 | +3.86% | |
| 72.40 | 76.24 | 71.80 | 72.60 | +0.83% | |
| 74.20 | 75.00 | 72.00 | 72.00 | -2.96% | |
| 76.04 | 76.04 | 72.80 | 74.20 | 0.00% | |
| 77.40 | 77.60 | 72.80 | 74.20 | -1.33% | |
| 75.20 | 79.40 | 74.80 | 75.20 | -1.05% | |
| 76.20 | 78.00 | 66.00 | 76.00 | -1.58% | |
| 83.80 | 83.80 | 77.20 | 77.22 | -6.06% | |
| 85.80 | 86.80 | 81.18 | 82.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIOS chart for longer ranges.