AIB Group plc
AIBGYOTCFinancial Services● Active
$22.91
$-0.24(-1.04%)
Market Cap$24.5B
P/E Ratio—
52W High$24.8
52W Low$15.05
AIB Group plc（AIBGY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aibgy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.80
May 22, 2026
-7.6% from here
5-Year Low5Y
$4.00
Mar 14, 2022
+472.8% from low
IPO Priceadj.
$8.90
Nov 23, 2018
+157.4% since IPO
1 Year Ago
$16.20
Jun 9, 2025
+41.4% in 1Y
5 Years Ago
$6.50
Jun 9, 2021
+252.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AIBGY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.37 | $23.37 | $22.91 | $22.98 | $22.98 | 35K | -1.67% |
| Jun 5, 2026 | $23.60 | $23.60 | $23.04 | $23.15 | $23.15 | 46K | -1.91% |
| Jun 4, 2026 | $23.65 | $23.85 | $23.61 | $23.73 | $23.73 | 28K | +0.34% |
| Jun 3, 2026 | $23.46 | $23.60 | $23.17 | $23.22 | $23.22 | 66K | -1.02% |
| Jun 2, 2026 | $24.49 | $24.49 | $23.54 | $23.69 | $23.69 | 90K | -3.27% |
| Jun 1, 2026 | $23.22 | $23.49 | $23.13 | $23.38 | $23.38 | 62K | +0.69% |
| May 29, 2026 | $23.51 | $23.96 | $23.39 | $23.50 | $23.50 | 48K | -0.04% |
| May 28, 2026 | $23.48 | $23.49 | $23.02 | $23.12 | $23.12 | 47K | -1.53% |
| May 27, 2026 | $23.52 | $23.52 | $23.18 | $23.31 | $23.31 | 63K | -0.89% |
| May 26, 2026 | $24.07 | $24.07 | $23.47 | $23.79 | $23.79 | 43K | -1.16% |
| May 22, 2026 | $24.80 | $24.80 | $23.28 | $23.29 | $23.29 | 43K | -6.09% |
| May 21, 2026 | $23.05 | $23.63 | $22.84 | $23.35 | $23.35 | 141K | +1.30% |
| May 20, 2026 | $23.07 | $23.07 | $22.55 | $22.81 | $22.81 | 92K | -1.13% |
| May 19, 2026 | $22.73 | $23.11 | $22.64 | $22.70 | $22.70 | 46K | -0.13% |
| May 18, 2026 | $22.60 | $22.85 | $22.46 | $22.67 | $22.67 | 72K | +0.31% |
| May 15, 2026 | $22.41 | $22.70 | $22.22 | $22.26 | $22.26 | 484K | -0.67% |
| May 14, 2026 | $22.55 | $22.96 | $22.37 | $22.37 | $22.37 | 83K | -0.80% |
| May 13, 2026 | $22.28 | $22.67 | $22.28 | $22.64 | $22.64 | 138K | +1.62% |
| May 12, 2026 | $22.39 | $22.86 | $22.36 | $22.54 | $22.54 | 96K | +0.67% |
| May 11, 2026 | $22.70 | $22.86 | $22.49 | $22.57 | $22.57 | 36K | -0.57% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AIBGY
Jan 1 → Dec 31 · 6 years2026+5.7%$21.74 → $22.98
+5.7%
2025+100.9%$10.75 → $21.60
+100.9%
2024+35.9%$7.99 → $10.86
+35.9%
2023+2.8%$7.77 → $7.99
+2.8%
2022+77.8%$4.37 → $7.77
+77.8%
2021-23.1%$6.50 → $5.00
-23.1%
Best Year2025 · +100.9%
Worst Year2021 · -23.1%
Positive Years5 / 6
Avg Annual Return+33.4%
6Y Total Return+253.5%
6Y CAGR~+23.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in AIBGY?
If you invested $1,000 in AIBGY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,574
Total Return+157.4%
CAGR~+12.5% / yr
Profit+$1,574
Based on Nov 23, 2018 · $8.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AIB Group plc（AIBGY）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $22.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIBGY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIBGY 历史股价FMP 日线复权 OHLCV