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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.96$2.9629,600——
2019-12-30$2.87$2.8713,800——
2019-12-27$2.93$2.9327,000——
2019-12-26$2.96$2.96143,400——
2019-12-24$2.75$2.7521,800——
2019-12-23$2.74$2.7436,100——
2019-12-20$2.80$2.8011,900——
2019-12-19$2.80$2.8018,100——
2019-12-18$2.75$2.7520,500——
2019-12-17$2.77$2.7725,400——
2019-12-16$2.84$2.8440,400——
2019-12-13$2.86$2.8642,000——
2019-12-12$2.92$2.9218,200——
2019-12-11$3.02$3.0276,500——
2019-12-10$2.81$2.8163,800——
2019-12-09$2.78$2.7865,200——
2019-12-06$2.90$2.9048,800——
2019-12-05$2.93$2.9335,100——
2019-12-04$3.00$3.0070,100——
2019-12-03$2.94$2.9474,900——
2019-12-02$3.33$3.3396,400——
2019-11-29$3.65$3.65113,600——
2019-11-27$3.88$3.88283,000——
2019-11-26$3.78$3.78411,800——
2019-11-25$3.94$3.9412,822,400——
2019-11-22$2.55$2.558,000——
2019-11-21$2.40$2.4062,100——
2019-11-20$2.30$2.308,200——
2019-11-19$2.24$2.2420,300——
2019-11-18$2.33$2.3326,100——
2019-11-15$2.41$2.4122,700——
2019-11-14$2.49$2.498,000——
2019-11-13$2.53$2.534,800——
2019-11-12$2.66$2.6618,200——
2019-11-11$2.58$2.5818,900——
2019-11-08$2.51$2.5118,900——
2019-11-07$2.63$2.639,800——
2019-11-06$2.79$2.7934,500——
2019-11-05$3.00$3.0010,300——
2019-11-04$3.03$3.0318,700——
2019-11-01$3.00$3.0013,600——
2019-10-31$2.94$2.946,400——
2019-10-30$3.15$3.1554,100——
2019-10-29$3.02$3.0228,800——
2019-10-28$2.98$2.9832,700——
2019-10-25$3.21$3.21144,500——
2019-10-24$2.73$2.738,200——
2019-10-23$2.78$2.7819,100——
2019-10-22$2.72$2.722,200——
2019-10-21$2.68$2.6811,200——
2019-10-18$2.64$2.6427,300——
2019-10-17$2.97$2.9723,100——
2019-10-16$3.21$3.2193,600——
2019-10-15$2.94$2.94154,100——
2019-10-14$2.52$2.5273,000——
2019-10-11$2.26$2.2614,700——
2019-10-10$2.26$2.2679,000——
2019-10-09$2.25$2.256,800——
2019-10-08$2.39$2.3918,100——
2019-10-07$2.45$2.457,400——
2019-10-04$2.51$2.5112,600——
2019-10-03$2.65$2.6511,900——
2019-10-02$2.69$2.6924,200——
2019-10-01$2.79$2.7919,600——
2019-09-30$2.80$2.8021,700——
2019-09-27$2.90$2.9028,900——
2019-09-26$3.21$3.2142,000——
2019-09-25$3.50$3.5035,200——
2019-09-24$3.58$3.5829,600——
2019-09-23$3.76$3.7632,100——
2019-09-20$3.86$3.8641,600——
2019-09-19$3.90$3.9033,200——
2019-09-18$3.96$3.9638,800——
2019-09-17$4.26$4.2630,000——
2019-09-16$4.41$4.41392,400——
2019-09-13$4.48$4.48108,100——
2019-09-12$4.16$4.1652,700——
2019-09-11$4.59$4.5967,900——
2019-09-10$4.27$4.2778,500——
2019-09-09$4.62$4.6253,500——
2019-09-06$4.48$4.4888,600——
2019-09-05$4.70$4.70337,600——
2019-09-04$4.25$4.25128,700——
2019-09-03$4.25$4.25221,400——
2019-08-30$4.30$4.30549,100——
2019-08-29$4.50$4.506,793,100——
2019-08-28$3.93$3.93610,100——
2019-08-27$4.02$4.024,596,900——
2019-08-26$6.05$6.0511,975,500——
2019-08-23$3.50$3.507,800——
2019-08-22$3.48$3.4818,400——
2019-08-21$3.24$3.244,400——
2019-08-20$3.22$3.2230,000——
2019-08-19$3.46$3.464,500——
2019-08-16$3.45$3.4511,800——
2019-08-15$3.25$3.2524,700——
2019-08-14$3.50$3.5013,400——
2019-08-13$3.61$3.615,200——
2019-08-12$3.52$3.5213,000——
2019-08-09$3.66$3.663,700——
2019-08-08$3.69$3.6913,200——
2019-08-07$3.72$3.7222,500——
2019-08-06$3.57$3.577,100——
2019-08-05$3.78$3.7826,900——
2019-08-02$4.01$4.01600——
2019-08-01$3.92$3.924,100——
2019-07-31$3.92$3.927,400——
2019-07-30$4.00$4.005,800——
2019-07-29$3.90$3.907,800——
2019-07-26$4.10$4.106,100——
2019-07-25$4.09$4.097,400——
2019-07-24$3.88$3.8818,100——
2019-07-23$3.98$3.9810,900——
2019-07-22$4.05$4.0526,100——
2019-07-19$4.00$4.0021,600——
2019-07-18$4.25$4.254,400——
2019-07-17$4.31$4.314,100——
2019-07-16$4.35$4.3511,500——
2019-07-15$4.30$4.3012,900——
2019-07-12$4.25$4.2512,300——
2019-07-11$4.30$4.3016,300——
2019-07-10$4.08$4.0878,400——
2019-07-09$3.82$3.8220,000——
2019-07-08$4.10$4.107,300——
2019-07-05$4.09$4.098,800——
2019-07-03$3.90$3.9024,600——
2019-07-02$4.05$4.0528,200——
2019-07-01$4.24$4.2418,600——
2019-06-28$4.39$4.3915,200——
2019-06-27$4.26$4.2623,100——
2019-06-26$4.27$4.2739,900——
2019-06-25$4.48$4.4820,400——
2019-06-24$4.69$4.694,900——
2019-06-21$4.54$4.549,300——
2019-06-20$4.60$4.6030,400——
2019-06-19$4.46$4.4619,600——
2019-06-18$4.47$4.4729,200——
2019-06-17$4.61$4.6122,700——
2019-06-14$4.52$4.5226,200——
2019-06-13$4.68$4.6839,200——
2019-06-12$4.76$4.7631,700——
2019-06-11$4.71$4.71117,000——
2019-06-10$4.63$4.6332,900——
2019-06-07$4.70$4.7033,300——
2019-06-06$4.58$4.5831,500——
2019-06-05$4.77$4.7785,900——
2019-06-04$4.99$4.9943,800——
2019-06-03$5.12$5.1260,300——
2019-05-31$5.15$5.1588,500——
2019-05-30$5.07$5.07109,200——
2019-05-29$4.96$4.96104,300——
2019-05-28$5.66$5.66169,400——
2019-05-24$5.50$5.50110,300——
2019-05-23$5.14$5.14122,300——
2019-05-22$4.94$4.94141,500——
2019-05-21$4.81$4.81126,900——
2019-05-20$4.54$4.5492,100——
2019-05-17$4.50$4.50147,200——
2019-05-16$4.65$4.65212,400——
2019-05-15$4.91$4.912,041,000——
2019-05-14$4.52$4.52245,300——
2019-05-13$4.41$4.4191,700——
2019-05-10$4.53$4.5351,000——
2019-05-09$4.39$4.39107,100——
2019-05-08$4.59$4.59426,100——
2019-05-07$4.80$4.801,277,600——
2019-05-06$4.74$4.74187,000——
2019-05-03$4.59$4.59391,100——
2019-05-02$4.95$4.95331,600——
2019-05-01$4.43$4.43393,900——
2019-04-30$4.50$4.50193,600——
2019-04-29$4.41$4.41282,000——
2019-04-26$5.02$5.02660,600——
2019-04-25$5.21$5.2120,696,000——
2019-04-24$4.70$4.70806,600——
2019-04-23$4.05$4.05221,600——
2019-04-22$3.63$3.631,597,500——
2019-04-18$3.25$3.25117,380——
2019-04-17$2.90$2.9018,640——
2019-04-16$2.95$2.9512,300——
2019-04-15$2.95$2.9520,060——
2019-04-12$3.00$3.00125,100——
2019-04-11$2.90$2.9040,600——
2019-04-10$3.00$3.0062,700——
2019-04-09$2.80$2.8050,080——
2019-04-08$2.65$2.6533,080——
2019-04-05$2.55$2.5522,160——
2019-04-04$2.55$2.5532,640——
2019-04-03$2.50$2.5054,580——
2019-04-02$2.40$2.40132,360——
2019-04-01$2.85$2.85422,960——
2019-03-29$2.20$2.2063,320——
2019-03-28$2.45$2.4515,860——
2019-03-27$2.50$2.5040,820——
2019-03-26$2.70$2.70148,380——
2019-03-25$2.45$2.4527,300——
2019-03-22$2.35$2.3563,680——
2019-03-21$2.65$2.6522,600——
2019-03-20$2.65$2.6557,300——
2019-03-19$2.40$2.4044,180——
2019-03-18$2.65$2.6542,500——
2019-03-15$2.80$2.8065,480——
2019-03-14$2.90$2.90218,420——
2019-03-13$2.50$2.5093,860——
2019-03-12$2.70$2.70191,060——
2019-03-11$2.35$2.3547,920——
2019-03-08$2.20$2.204,400——
2019-03-07$2.20$2.2014,500——
2019-03-06$2.25$2.2542,960——
2019-03-05$2.40$2.4019,120——
2019-03-04$2.40$2.4023,760——
2019-03-01$2.40$2.4013,980——
2019-02-28$2.45$2.452,780——
2019-02-27$2.45$2.453,820——
2019-02-26$2.50$2.506,620——
2019-02-25$2.40$2.4040,420——
2019-02-22$2.10$2.1015,860——
2019-02-21$2.10$2.108,260——
2019-02-20$2.15$2.1516,640——
2019-02-19$2.15$2.157,600——
2019-02-15$2.15$2.157,980——
2019-02-14$2.15$2.154,220——
2019-02-13$2.20$2.2012,400——
2019-02-12$2.25$2.251,940——
2019-02-11$2.25$2.254,280——
2019-02-08$2.20$2.208,080——
2019-02-07$2.25$2.259,440——
2019-02-06$2.35$2.3523,960——
2019-02-05$2.25$2.2513,800——
2019-02-04$2.20$2.205,540——
2019-02-01$2.20$2.2023,460——
2019-01-31$2.25$2.255,860——
2019-01-30$2.20$2.203,420——
2019-01-29$2.25$2.2523,240——
2019-01-28$2.30$2.3018,920——
2019-01-25$2.55$2.5514,720——
2019-01-24$2.60$2.607,060——
2019-01-23$2.45$2.452,600——
2019-01-22$2.50$2.503,380——
2019-01-18$2.60$2.604,080——
2019-01-17$2.60$2.6022,560——
2019-01-16$2.65$2.6528,420——
2019-01-15$2.45$2.45134,940——
2019-01-14$2.25$2.253,500——
2019-01-11$2.40$2.405,000——
2019-01-10$2.40$2.406,420——
2019-01-09$2.45$2.4528,600——
2019-01-08$2.25$2.2516,320——
2019-01-07$2.25$2.2514,400——
2019-01-04$2.10$2.103,420——
2019-01-03$2.15$2.152,940——
2019-01-02$2.30$2.304,580——