NASDAQ:AIFC | Historical Stock Price | AI Financial Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-11-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$1.26$5.26$21.86$90.90$378.001991-11-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$5.63$5.631,100——
1999-12-30$5.31$5.318,820——
1999-12-29$4.38$4.383,120——
1999-12-28$6.25$6.252,200——
1999-12-27$4.38$4.3880——
1999-12-23$6.25$6.25420——
1999-12-22$5.31$5.311,080——
1999-12-21$5.31$5.31640——
1999-12-20$5.00$5.001,440——
1999-12-17$5.63$5.630——
1999-12-16$5.63$5.630——
1999-12-15$5.63$5.63580——
1999-12-14$4.38$4.386,260——
1999-12-13$6.25$6.25460——
1999-12-10$6.25$6.251,140——
1999-12-09$7.50$7.501,220——
1999-12-08$6.56$6.561,260——
1999-12-07$6.25$6.2540——
1999-12-06$6.88$6.8860——
1999-12-03$6.25$6.25420——
1999-12-02$6.25$6.25600——
1999-12-01$7.50$7.500——
1999-11-30$7.50$7.504,840——
1999-11-29$6.25$6.250——
1999-11-26$6.25$6.25160——
1999-11-24$6.88$6.88800——
1999-11-23$5.94$5.94940——
1999-11-22$6.25$6.250——
1999-11-19$6.25$6.253,160——
1999-11-18$7.50$7.50200——
1999-11-17$6.25$6.25160——
1999-11-16$6.25$6.25280——
1999-11-15$6.25$6.25880——
1999-11-12$6.25$6.253,120——
1999-11-11$4.38$4.38220——
1999-11-10$5.16$5.160——
1999-11-09$5.16$5.161,240——
1999-11-08$5.63$5.63300——
1999-11-05$5.31$5.31360——
1999-11-04$6.09$6.09340——
1999-11-03$6.41$6.41420——
1999-11-02$5.31$5.31800——
1999-11-01$5.63$5.631,300——
1999-10-29$5.63$5.63480——
1999-10-28$5.31$5.316,660——
1999-10-27$4.06$4.06200——
1999-10-26$5.16$5.161,180——
1999-10-25$5.16$5.16600——
1999-10-22$4.38$4.380——
1999-10-21$4.38$4.380——
1999-10-20$4.38$4.380——
1999-10-19$4.38$4.381,700——
1999-10-18$5.00$5.000——
1999-10-15$5.00$5.000——
1999-10-14$5.00$5.000——
1999-10-13$5.00$5.005,000——
1999-10-12$3.44$3.4420——
1999-10-11$3.83$3.830——
1999-10-08$3.83$3.830——
1999-10-07$3.83$3.83240——
1999-10-06$4.38$4.38820——
1999-10-05$3.44$3.4440——
1999-10-04$3.44$3.440——
1999-10-01$3.44$3.44500——
1999-09-30$4.38$4.38800——
1999-09-29$4.38$4.38400——
1999-09-28$4.38$4.38220——
1999-09-27$3.44$3.440——
1999-09-24$3.44$3.44220——
1999-09-23$4.38$4.38200——
1999-09-22$3.44$3.44100——
1999-09-21$4.38$4.381,540——
1999-09-20$3.75$3.750——
1999-09-17$3.75$3.753,200——
1999-09-16$3.75$3.750——
1999-09-15$3.75$3.75620——
1999-09-14$3.75$3.751,000——
1999-09-13$3.13$3.1320——
1999-09-10$4.06$4.06240——
1999-09-09$3.13$3.13220——
1999-09-08$3.13$3.1360——
1999-09-07$3.28$3.280——
1999-09-03$3.28$3.280——
1999-09-02$3.28$3.280——
1999-09-01$3.28$3.2820——
1999-08-31$3.13$3.13100——
1999-08-30$3.13$3.1340——
1999-08-27$3.13$3.130——
1999-08-26$3.13$3.130——
1999-08-25$3.13$3.1340——
1999-08-24$3.13$3.13300——
1999-08-23$3.13$3.130——
1999-08-20$3.13$3.130——
1999-08-19$3.13$3.130——
1999-08-18$3.13$3.130——
1999-08-17$3.13$3.130——
1999-08-16$3.13$3.130——
1999-08-13$3.13$3.130——
1999-08-12$3.13$3.130——
1999-08-11$3.13$3.13140——
1999-08-10$3.13$3.130——
1999-08-09$3.13$3.130——
1999-08-06$3.13$3.130——
1999-08-05$3.13$3.1340——
1999-08-04$3.13$3.13200——
1999-08-03$3.13$3.130——
1999-08-02$3.13$3.130——
1999-07-30$3.13$3.131,620——
1999-07-29$3.13$3.131,440——
1999-07-28$3.83$3.831,440——
1999-07-27$2.97$2.970——
1999-07-26$2.97$2.970——
1999-07-23$2.97$2.970——
1999-07-22$2.97$2.974,000——
1999-07-21$2.50$2.501,000——
1999-07-20$2.97$2.970——
1999-07-19$2.97$2.970——
1999-07-16$2.97$2.974,000——
1999-07-15$2.50$2.50140——
1999-07-14$2.50$2.5020——
1999-07-13$3.75$3.75100——
1999-07-12$2.97$2.970——
1999-07-09$2.97$2.974,000——
1999-07-08$2.97$2.974,000——
1999-07-07$2.50$2.50400——
1999-07-06$3.13$3.130——
1999-07-02$3.13$3.130——
1999-07-01$3.13$3.130——
1999-06-30$3.13$3.130——
1999-06-29$3.13$3.130——
1999-06-28$3.13$3.130——
1999-06-25$3.13$3.132,700——
1999-06-24$3.91$3.910——
1999-06-23$3.91$3.917,280——
1999-06-22$2.50$2.500——
1999-06-21$2.50$2.5040——
1999-06-18$4.06$4.060——
1999-06-17$4.06$4.060——
1999-06-16$4.06$4.060——
1999-06-15$4.06$4.06200——
1999-06-14$3.13$3.130——
1999-06-11$3.13$3.130——
1999-06-10$3.13$3.130——
1999-06-09$3.13$3.134,160——
1999-06-08$4.06$4.06240——
1999-06-07$3.13$3.131,760——
1999-06-04$2.50$2.500——
1999-06-03$2.50$2.500——
1999-06-02$2.50$2.502,380——
1999-06-01$2.50$2.501,900——
1999-05-28$2.50$2.500——
1999-05-27$2.50$2.500——
1999-05-26$2.50$2.500——
1999-05-25$2.50$2.500——
1999-05-24$2.50$2.5020——
1999-05-21$2.50$2.500——
1999-05-20$2.50$2.500——
1999-05-19$2.50$2.500——
1999-05-18$2.50$2.50100——
1999-05-17$3.13$3.131,000——
1999-05-14$3.13$3.130——
1999-05-13$3.13$3.1360——
1999-05-12$3.13$3.130——
1999-05-11$3.13$3.130——
1999-05-10$3.13$3.130——
1999-05-07$3.13$3.13680——
1999-05-06$3.13$3.130——
1999-05-05$3.13$3.130——
1999-05-04$3.13$3.1360——
1999-05-03$3.13$3.130——
1999-04-30$3.13$3.13320——
1999-04-29$3.13$3.130——
1999-04-28$3.13$3.130——
1999-04-27$3.13$3.130——
1999-04-26$3.13$3.1320——
1999-04-23$3.13$3.130——
1999-04-22$3.13$3.130——
1999-04-21$3.13$3.1320——
1999-04-20$3.13$3.130——
1999-04-19$3.13$3.130——
1999-04-16$3.13$3.130——
1999-04-15$3.13$3.13400——
1999-04-14$3.13$3.130——
1999-04-13$3.13$3.1340——
1999-04-12$3.13$3.130——
1999-04-09$3.13$3.130——
1999-04-08$3.13$3.13200——
1999-04-07$3.13$3.130——
1999-04-06$3.13$3.130——
1999-04-05$3.13$3.130——
1999-04-01$3.13$3.1360——
1999-03-31$3.13$3.131,020——
1999-03-30$3.13$3.130——
1999-03-29$3.13$3.130——
1999-03-26$3.13$3.1320——
1999-03-25$3.13$3.130——
1999-03-24$3.13$3.130——
1999-03-23$3.13$3.130——
1999-03-22$3.13$3.130——
1999-03-19$3.13$3.130——
1999-03-18$3.13$3.1340——
1999-03-17$3.13$3.130——
1999-03-16$3.13$3.130——
1999-03-15$3.13$3.1320——
1999-03-12$3.13$3.1340——
1999-03-11$3.13$3.1380——
1999-03-10$3.13$3.130——
1999-03-09$3.13$3.13900——
1999-03-08$3.13$3.130——
1999-03-05$3.13$3.130——
1999-03-04$3.13$3.13100——
1999-03-03$3.13$3.130——
1999-03-02$3.13$3.1360——
1999-03-01$3.13$3.131,200——
1999-02-26$3.13$3.130——
1999-02-25$3.13$3.131,440——
1999-02-24$3.13$3.130——
1999-02-23$3.13$3.130——
1999-02-22$3.13$3.130——
1999-02-19$3.13$3.130——
1999-02-18$3.13$3.13260——
1999-02-17$4.69$4.690——
1999-02-16$4.69$4.692,240——
1999-02-12$3.13$3.130——
1999-02-11$3.13$3.130——
1999-02-10$3.13$3.130——
1999-02-09$3.13$3.130——
1999-02-08$3.13$3.13480——
1999-02-05$3.13$3.130——
1999-02-04$3.13$3.130——
1999-02-03$3.13$3.1360——
1999-02-02$3.13$3.13100——
1999-02-01$3.13$3.130——
1999-01-29$3.13$3.130——
1999-01-28$3.13$3.130——
1999-01-27$3.13$3.130——
1999-01-26$3.13$3.130——
1999-01-25$3.13$3.1340——
1999-01-22$3.13$3.1320——
1999-01-21$3.13$3.130——
1999-01-20$3.13$3.13100——
1999-01-19$3.13$3.130——
1999-01-15$3.13$3.1340——
1999-01-14$3.13$3.130——
1999-01-13$3.13$3.130——
1999-01-12$3.13$3.130——
1999-01-11$3.13$3.13760——
1999-01-08$3.13$3.1320——
1999-01-07$4.69$4.69500——
1999-01-06$5.00$5.001,200——
1999-01-05$3.13$3.13900——
1999-01-04$3.13$3.13220——