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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.89$4.89476,100——
2020-12-30$5.44$5.445,504,500——
2020-12-29$5.08$5.085,086,400——
2020-12-28$4.26$4.261,021,200——
2020-12-24$3.94$3.944,600——
2020-12-23$3.92$3.9223,100——
2020-12-22$3.95$3.9578,500——
2020-12-21$4.14$4.1443,200——
2020-12-18$4.20$4.2067,700——
2020-12-17$4.15$4.1526,800——
2020-12-16$4.10$4.1031,500——
2020-12-15$4.21$4.2147,300——
2020-12-14$4.21$4.2193,200——
2020-12-11$4.46$4.461,541,800——
2020-12-10$4.14$4.1457,000——
2020-12-09$4.14$4.1420,800——
2020-12-08$4.29$4.2910,200——
2020-12-07$4.20$4.2021,100——
2020-12-04$4.42$4.4228,600——
2020-12-03$4.40$4.4020,200——
2020-12-02$4.16$4.1629,500——
2020-12-01$4.37$4.3724,200——
2020-11-30$4.27$4.2729,100——
2020-11-27$4.50$4.5013,200——
2020-11-25$4.62$4.6220,300——
2020-11-24$4.51$4.5121,900——
2020-11-23$4.59$4.5921,800——
2020-11-20$4.44$4.4421,000——
2020-11-19$4.33$4.3348,300——
2020-11-18$4.20$4.2065,700——
2020-11-17$4.33$4.3317,000——
2020-11-16$4.24$4.2473,000——
2020-11-13$4.08$4.0817,400——
2020-11-12$4.05$4.0557,900——
2020-11-11$4.08$4.0864,600——
2020-11-10$3.90$3.9045,100——
2020-11-09$3.89$3.8946,200——
2020-11-06$3.80$3.8066,100——
2020-11-05$3.85$3.8576,400——
2020-11-04$3.68$3.6822,200——
2020-11-03$3.68$3.6818,400——
2020-11-02$3.56$3.5612,800——
2020-10-30$3.66$3.6644,100——
2020-10-29$3.93$3.93195,900——
2020-10-28$3.65$3.6538,600——
2020-10-27$3.50$3.5047,800——
2020-10-26$3.85$3.8584,400——
2020-10-23$4.27$4.2725,400——
2020-10-22$4.33$4.3326,300——
2020-10-21$4.43$4.4359,900——
2020-10-20$4.61$4.61270,500——
2020-10-19$4.44$4.4465,600——
2020-10-16$4.41$4.4111,700——
2020-10-15$4.38$4.3812,900——
2020-10-14$4.44$4.4432,700——
2020-10-13$4.27$4.274,000——
2020-10-12$4.38$4.3813,700——
2020-10-09$4.34$4.3419,300——
2020-10-08$4.43$4.437,600——
2020-10-07$4.48$4.4814,100——
2020-10-06$4.28$4.2830,000——
2020-10-05$4.24$4.2447,900——
2020-10-02$4.48$4.4825,400——
2020-10-01$4.77$4.77147,700——
2020-09-30$4.74$4.7451,300——
2020-09-29$4.48$4.4825,700——
2020-09-28$4.39$4.3915,500——
2020-09-25$4.28$4.2843,600——
2020-09-24$4.14$4.14294,300——
2020-09-23$4.33$4.3329,200——
2020-09-22$4.57$4.5779,700——
2020-09-21$4.35$4.3546,900——
2020-09-18$4.68$4.6844,900——
2020-09-17$4.73$4.73104,900——
2020-09-16$4.93$4.93483,600——
2020-09-15$5.18$5.1842,100——
2020-09-14$5.29$5.29112,500——
2020-09-11$5.91$5.9157,700——
2020-09-10$6.17$6.1788,100——
2020-09-09$6.10$6.1076,500——
2020-09-08$5.87$5.8764,800——
2020-09-04$6.00$6.00191,900——
2020-09-03$5.83$5.83306,900——
2020-09-02$6.18$6.18311,000——
2020-09-01$6.54$6.54147,700——
2020-08-31$6.98$6.98375,900——
2020-08-28$7.79$7.79955,500——
2020-08-27$7.63$7.63574,500——
2020-08-26$7.33$7.332,683,900——
2020-08-25$7.25$7.25331,600——
2020-08-24$7.73$7.73797,600——
2020-08-21$7.15$7.158,243,900——
2020-08-20$6.27$6.272,837,500——
2020-08-19$5.86$5.861,143,400——
2020-08-18$5.06$5.06302,600——
2020-08-17$4.75$4.7560,900——
2020-08-14$4.55$4.5549,000——
2020-08-13$4.53$4.53114,900——
2020-08-12$5.09$5.09221,200——
2020-08-11$5.01$5.014,465,400——
2020-08-10$4.83$4.83590,400——
2020-08-07$4.16$4.16851,000——
2020-08-06$5.39$5.392,490,000——
2020-08-05$3.98$3.9851,100——
2020-08-04$4.15$4.15123,200——
2020-08-03$4.22$4.22108,700——
2020-07-31$3.94$3.94157,000——
2020-07-30$3.86$3.8671,400——
2020-07-29$3.74$3.74165,000——
2020-07-28$3.54$3.5441,100——
2020-07-27$3.49$3.4943,300——
2020-07-24$3.40$3.4066,200——
2020-07-23$3.39$3.3943,700——
2020-07-22$3.49$3.49232,000——
2020-07-21$3.56$3.563,019,700——
2020-07-20$3.49$3.4936,200——
2020-07-17$3.37$3.3718,800——
2020-07-16$3.33$3.3396,800——
2020-07-15$3.18$3.1813,900——
2020-07-14$3.07$3.0718,700——
2020-07-13$3.27$3.2718,000——
2020-07-10$3.56$3.5651,200——
2020-07-09$3.42$3.4216,600——
2020-07-08$3.45$3.45146,300——
2020-07-07$3.26$3.265,900——
2020-07-06$3.23$3.2342,900——
2020-07-02$3.19$3.199,300——
2020-07-01$3.21$3.2117,300——
2020-06-30$3.20$3.2016,900——
2020-06-29$3.00$3.0030,900——
2020-06-26$3.00$3.0063,100——
2020-06-25$3.11$3.1143,500——
2020-06-24$3.10$3.1018,500——
2020-06-23$3.21$3.2123,900——
2020-06-22$3.10$3.1059,900——
2020-06-19$3.38$3.3896,200——
2020-06-18$3.38$3.381,274,500——
2020-06-17$3.67$3.67163,900——
2020-06-16$3.35$3.35107,400——
2020-06-15$3.07$3.079,600——
2020-06-12$2.95$2.957,300——
2020-06-11$2.81$2.8121,600——
2020-06-10$3.25$3.2513,300——
2020-06-09$3.23$3.239,900——
2020-06-08$3.16$3.165,800——
2020-06-05$3.18$3.186,400——
2020-06-04$3.23$3.2324,900——
2020-06-03$3.42$3.4221,600——
2020-06-02$3.36$3.3626,100——
2020-06-01$3.28$3.2835,700——
2020-05-29$3.16$3.169,600——
2020-05-28$3.16$3.1642,100——
2020-05-27$3.35$3.3519,200——
2020-05-26$3.10$3.1065,100——
2020-05-22$2.86$2.8611,100——
2020-05-21$2.65$2.655,500——
2020-05-20$2.80$2.8020,100——
2020-05-19$2.68$2.6814,400——
2020-05-18$2.66$2.6617,100——
2020-05-15$2.47$2.4713,900——
2020-05-14$2.38$2.383,100——
2020-05-13$2.38$2.3810,000——
2020-05-12$2.33$2.3317,200——
2020-05-11$2.45$2.4520,000——
2020-05-08$2.53$2.533,500——
2020-05-07$2.54$2.5416,800——
2020-05-06$2.55$2.5512,700——
2020-05-05$2.59$2.594,800——
2020-05-04$2.62$2.625,000——
2020-05-01$2.55$2.554,800——
2020-04-30$2.61$2.612,500——
2020-04-29$2.59$2.597,900——
2020-04-28$2.60$2.6021,100——
2020-04-27$2.62$2.628,300——
2020-04-24$2.57$2.571,900——
2020-04-23$2.58$2.588,400——
2020-04-22$2.60$2.60900——
2020-04-21$2.57$2.576,000——
2020-04-20$2.68$2.688,000——
2020-04-17$2.55$2.5512,200——
2020-04-16$2.62$2.626,800——
2020-04-15$2.56$2.563,200——
2020-04-14$2.67$2.6713,000——
2020-04-13$2.61$2.619,400——
2020-04-09$2.69$2.6935,200——
2020-04-08$2.89$2.8928,400——
2020-04-07$2.58$2.5854,000——
2020-04-06$2.23$2.2323,300——
2020-04-03$2.13$2.134,100——
2020-04-02$2.10$2.103,000——
2020-04-01$2.16$2.167,500——
2020-03-31$2.24$2.2427,300——
2020-03-30$2.36$2.3610,400——
2020-03-27$2.23$2.2315,300——
2020-03-26$2.31$2.314,300——
2020-03-25$2.25$2.2518,300——
2020-03-24$2.31$2.3151,200——
2020-03-23$2.13$2.133,900——
2020-03-20$2.35$2.3510,200——
2020-03-19$2.24$2.249,400——
2020-03-18$2.05$2.0510,000——
2020-03-17$2.63$2.6316,000——
2020-03-16$2.77$2.7733,500——
2020-03-13$3.29$3.2910,700——
2020-03-12$3.44$3.4438,600——
2020-03-11$3.56$3.568,600——
2020-03-10$3.68$3.6833,400——
2020-03-09$3.53$3.5328,700——
2020-03-06$3.80$3.8025,700——
2020-03-05$3.78$3.7815,200——
2020-03-04$3.90$3.9053,400——
2020-03-03$3.70$3.7016,000——
2020-03-02$3.73$3.7339,400——
2020-02-28$3.50$3.5017,700——
2020-02-27$3.55$3.5542,400——
2020-02-26$3.54$3.5420,400——
2020-02-25$3.52$3.5230,400——
2020-02-24$3.55$3.5510,300——
2020-02-21$3.70$3.7071,400——
2020-02-20$3.50$3.5018,100——
2020-02-19$3.57$3.5737,500——
2020-02-18$3.59$3.5949,700——
2020-02-14$3.59$3.5916,100——
2020-02-13$3.65$3.65104,700——
2020-02-12$3.52$3.5257,200——
2020-02-11$3.51$3.51180,800——
2020-02-10$3.55$3.55102,700——
2020-02-07$3.85$3.85419,000——
2020-02-06$4.12$4.127,779,700——
2020-02-05$3.13$3.134,300——
2020-02-04$3.32$3.3219,400——
2020-02-03$3.22$3.2222,200——
2020-01-31$3.04$3.0429,300——
2020-01-30$3.11$3.1119,800——
2020-01-29$3.16$3.1636,100——
2020-01-28$3.17$3.1773,800——
2020-01-27$3.15$3.1534,400——
2020-01-24$3.29$3.29107,300——
2020-01-23$3.37$3.37367,800——
2020-01-22$3.38$3.3813,400——
2020-01-21$3.49$3.4953,100——
2020-01-17$3.70$3.70227,900——
2020-01-16$3.92$3.921,043,500——
2020-01-15$3.19$3.1971,700——
2020-01-14$3.00$3.008,200——
2020-01-13$3.01$3.0112,300——
2020-01-10$2.95$2.9510,300——
2020-01-09$2.99$2.9930,100——
2020-01-08$3.01$3.0131,300——
2020-01-07$3.13$3.1315,700——
2020-01-06$3.03$3.0319,100——
2020-01-03$3.10$3.1036,300——
2020-01-02$3.03$3.03102,800——