AI Financial Corporation
AIFCNASDAQIndustrials● Active
$0.66
+$0.02(+3.57%)
Market Cap$92068359
P/E Ratio—
52W High$10.95
52W Low$0.63
AI Financial Corporation（AIFC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aifc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.24
Mar 30, 2026
-46.0% from here
5-Year Low5Y
$0.6300
Jun 5, 2026
+6.3% from low
IPO Priceadj.
—
Nov 7, 1991
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AIFC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 201K | +2.34% |
| Jun 5, 2026 | $0.71 | $0.73 | $0.63 | $0.64 | $0.64 | 2.3M | -10.46% |
| Jun 4, 2026 | $0.78 | $0.80 | $0.71 | $0.72 | $0.72 | 1.0M | -7.96% |
| Jun 3, 2026 | $0.78 | $0.83 | $0.77 | $0.78 | $0.78 | 921K | +0.45% |
| Jun 2, 2026 | $0.86 | $0.86 | $0.77 | $0.79 | $0.79 | 1.6M | -8.29% |
| Jun 1, 2026 | $0.85 | $0.91 | $0.83 | $0.86 | $0.86 | 1.3M | +1.42% |
| May 29, 2026 | $0.84 | $0.90 | $0.82 | $0.85 | $0.85 | 1.4M | +1.92% |
| May 28, 2026 | $0.76 | $0.85 | $0.76 | $0.83 | $0.83 | 1.7M | +8.13% |
| May 27, 2026 | $0.78 | $0.80 | $0.76 | $0.78 | $0.78 | 1.2M | +0.86% |
| May 26, 2026 | $0.88 | $0.89 | $0.73 | $0.80 | $0.80 | 3.1M | -9.02% |
| May 22, 2026 | $0.86 | $0.91 | $0.83 | $0.89 | $0.89 | 1.1M | +3.74% |
| May 21, 2026 | $0.83 | $0.92 | $0.82 | $0.88 | $0.88 | 1.2M | +5.46% |
| May 20, 2026 | $0.87 | $0.88 | $0.81 | $0.84 | $0.84 | 1.5M | -3.33% |
| May 19, 2026 | $0.90 | $0.91 | $0.85 | $0.85 | $0.85 | 1.6M | -5.17% |
| May 18, 2026 | $0.97 | $0.98 | $0.91 | $0.91 | $0.91 | 1.1M | -6.35% |
| May 15, 2026 | $1.00 | $1.02 | $0.94 | $1.00 | $1.00 | 903K | +0.11% |
| May 14, 2026 | $0.98 | $1.08 | $0.91 | $1.03 | $1.03 | 2.1M | +5.10% |
| May 13, 2026 | $0.91 | $0.99 | $0.88 | $0.99 | $0.99 | 1.9M | +9.08% |
| May 12, 2026 | $0.92 | $0.95 | $0.89 | $0.90 | $0.90 | 788K | -2.17% |
| May 11, 2026 | $0.96 | $1.00 | $0.89 | $0.93 | $0.93 | 2.0M | -3.14% |
Showing 1–20 of 49 records
Annual Stock Price Performance · AIFC
Jan 1 → Dec 31 · 1 years2026-45.9%$1.23 → $0.67
-45.9%
Best Year2026 · -45.9%
Worst Year2026 · -45.9%
Positive Years0 / 1
Avg Annual Return-45.9%
1Y Total Return-45.9%
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8B关于价格历史与 OHLCV 数据
AI Financial Corporation（AIFC）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.67。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
AIFC 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。
AIFC 历史股价FMP 日线复权 OHLCV