|
|
Closing price on 12/3/2021
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
38,700 |
| Split-adjusted Price |
15.30 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2021
|
-0.50 / -2.99%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.40
|
16.20
|
25,900
|
|
|
11/19/2021
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.20
|
16.50
|
16.70
|
16.50
|
32,900
|
|
|
11/18/2021
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.00
|
17.00
|
30,800
|
|
|
11/17/2021
|
-0.10 / -0.57%
|
17.80
|
17.90
|
17.10
|
17.50
|
17.40
|
17.50
|
19,200
|
|
|
11/16/2021
|
+0.70 / +4.17%
|
17.10
|
17.80
|
17.00
|
17.50
|
17.60
|
17.50
|
68,700
|
|
|
11/15/2021
|
+1.20 / +7.55%
|
15.90
|
17.60
|
15.90
|
17.10
|
16.80
|
17.10
|
91,500
|
|
|
11/12/2021
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.90
|
15.90
|
24,000
|
|
|
11/11/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
15.80
|
16.00
|
15.80
|
22,900
|
|
|
11/10/2021
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.80
|
16.00
|
8,200
|
|
|
11/9/2021
|
+0.40 / +2.58%
|
15.70
|
16.00
|
15.50
|
15.90
|
15.80
|
15.90
|
28,200
|
|
|
11/8/2021
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.54
|
15.70
|
18,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|