|
|
Closing price on 1/4/2022
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
10,400 |
| Split-adjusted Price |
15.70 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
15.70
|
10,400
|
|
|
12/31/2021
|
+0.40 / +2.60%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.60
|
15.80
|
10,200
|
|
|
12/30/2021
|
+0.30 / +1.97%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.40
|
15.50
|
10,200
|
|
|
12/29/2021
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
15.20
|
3,991,428
|
|
|
12/28/2021
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.20
|
15.30
|
10,400
|
|
|
12/27/2021
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
15.20
|
18,600
|
|
|
12/24/2021
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.10
|
15.00
|
3,963,671
|
|
|
12/23/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
15.10
|
14,800
|
|
|
12/22/2021
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.10
|
15.00
|
15,700
|
|
|
12/21/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.90
|
14.90
|
1,600
|
|
|
12/20/2021
|
-0.40 / -2.63%
|
15.30
|
15.30
|
14.50
|
14.80
|
14.90
|
14.80
|
18,400
|
|
|
12/17/2021
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
15.20
|
15,100
|
|
|
12/16/2021
|
-0.40 / -2.55%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.40
|
15.30
|
4,800
|
|
|
12/15/2021
|
+0.20 / +1.32%
|
15.40
|
16.00
|
15.30
|
15.30
|
15.70
|
15.30
|
24,200
|
|
|
12/14/2021
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.10
|
15.30
|
16,100
|
|
|
12/13/2021
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
15.30
|
14,800
|
|
|
12/10/2021
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.10
|
15.30
|
7,900
|
|
|
12/9/2021
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.20
|
15.40
|
6,100
|
|
|
12/8/2021
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.30
|
15.20
|
3,500
|
|
|
12/7/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
500
|
|
|
12/6/2021
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.30
|
15.30
|
15.50
|
15.30
|
11,600
|
|
|
12/3/2021
|
-0.60 / -3.77%
|
15.80
|
15.90
|
15.00
|
15.30
|
15.30
|
15.30
|
38,700
|
|
|
12/2/2021
|
-0.20 / -1.23%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.87
|
16.00
|
8,500
|
|
|
12/1/2021
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.90
|
16.00
|
16.20
|
16.00
|
10,800
|
|
|
11/30/2021
|
-0.10 / -0.63%
|
16.20
|
16.80
|
15.70
|
15.80
|
16.00
|
15.80
|
32,300
|
|
|
11/29/2021
|
-0.20 / -1.23%
|
16.00
|
16.20
|
15.70
|
16.10
|
15.90
|
16.10
|
10,600
|
|
|
11/26/2021
|
-0.30 / -1.81%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.30
|
16.30
|
19,700
|
|
|
11/25/2021
|
+0.20 / +1.23%
|
16.30
|
17.00
|
16.30
|
16.50
|
16.60
|
16.50
|
14,500
|
|
|
11/24/2021
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.30
|
16.40
|
24,300
|
|
|
11/23/2021
|
0.00 / 0.00%
|
15.90
|
16.60
|
15.90
|
16.40
|
16.20
|
16.40
|
5,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|