|
|
Closing price on 11/5/2021
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
8,400 |
| Split-adjusted Price |
15.60 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
-0.10 / -0.64%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.70
|
15.60
|
8,400
|
|
|
11/4/2021
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.70
|
15.60
|
18,400
|
|
|
11/3/2021
|
-0.50 / -3.14%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.60
|
15.40
|
44,000
|
|
|
11/2/2021
|
-0.40 / -2.45%
|
16.30
|
16.60
|
15.50
|
15.90
|
15.90
|
15.90
|
33,900
|
|
|
11/1/2021
|
-0.40 / -2.42%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.30
|
16.10
|
22,800
|
|
|
10/29/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.30
|
16.50
|
16.50
|
16.50
|
41,100
|
|
|
10/28/2021
|
+1.00 / +6.37%
|
16.30
|
17.00
|
15.80
|
16.70
|
16.50
|
16.70
|
57,800
|
|
|
10/27/2021
|
+0.60 / +3.95%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.70
|
15.80
|
38,800
|
|
|
10/26/2021
|
+0.70 / +4.76%
|
14.70
|
15.50
|
14.70
|
15.40
|
15.20
|
15.40
|
51,500
|
|
|
10/25/2021
|
+0.50 / +3.50%
|
14.20
|
14.90
|
14.20
|
14.80
|
14.70
|
14.80
|
29,600
|
|
|
10/22/2021
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.30
|
14.50
|
16,500
|
|
|
10/21/2021
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.40
|
14.20
|
14,200
|
|
|
10/20/2021
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.60
|
14.50
|
14,100
|
|
|
10/19/2021
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.40
|
14.70
|
28,100
|
|
|
10/18/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7,800
|
|
|
10/15/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.00
|
13.90
|
10,000
|
|
|
10/14/2021
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.90
|
13.90
|
4,400
|
|
|
10/13/2021
|
-0.20 / -1.42%
|
13.90
|
14.20
|
13.90
|
13.90
|
13.90
|
13.90
|
9,400
|
|
|
10/12/2021
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
14.10
|
12,900
|
|
|
10/11/2021
|
-0.10 / -0.70%
|
14.40
|
14.40
|
13.80
|
14.20
|
14.00
|
14.20
|
19,800
|
|
|
10/8/2021
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.30
|
14.40
|
2,300
|
|
|
10/7/2021
|
-0.20 / -1.39%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.10
|
14.20
|
8,500
|
|
|
10/6/2021
|
+0.20 / +1.43%
|
14.10
|
14.80
|
13.50
|
14.20
|
14.40
|
14.20
|
27,000
|
|
|
10/5/2021
|
+0.60 / +4.48%
|
13.50
|
14.20
|
13.50
|
14.00
|
14.00
|
14.00
|
6,600
|
|
|
10/4/2021
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.00
|
14.00
|
13.40
|
14.00
|
14,800
|
|
|
10/1/2021
|
-0.90 / -6.21%
|
14.80
|
15.10
|
13.50
|
13.60
|
14.20
|
13.60
|
44,400
|
|
|
9/30/2021
|
+0.90 / +6.47%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.50
|
14.80
|
4,000
|
|
|
9/29/2021
|
-0.80 / -5.33%
|
14.40
|
14.40
|
13.70
|
14.20
|
13.90
|
14.20
|
11,600
|
|
|
9/28/2021
|
-0.10 / -0.69%
|
14.80
|
15.20
|
14.30
|
14.40
|
15.00
|
14.40
|
22,900
|
|
|
9/27/2021
|
-0.30 / -1.96%
|
15.40
|
15.40
|
13.80
|
15.00
|
14.50
|
15.00
|
23,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:40:00 AM
|
|
|
|
|