|
|
Closing price on 2/19/2024
|
|
| Open |
14.10 |
| High |
15.00 |
| Low |
14.10 |
| Volume |
11,000 |
| Split-adjusted Price |
15.00 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
+0.90 / +6.38%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.70
|
15.00
|
11,000
|
|
|
2/16/2024
|
-0.50 / -3.50%
|
14.20
|
14.20
|
13.80
|
13.80
|
14.10
|
13.80
|
3,400
|
|
|
2/15/2024
|
-0.10 / -0.68%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.30
|
14.50
|
900
|
|
|
2/7/2024
|
+0.20 / +1.43%
|
14.70
|
14.80
|
14.20
|
14.20
|
14.60
|
14.20
|
2,500
|
|
|
2/6/2024
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.00
|
14.40
|
14.00
|
14.40
|
2,500
|
|
|
2/5/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.00
|
14.60
|
14.40
|
14.60
|
2,800
|
|
|
2/2/2024
|
-0.50 / -3.31%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2,400
|
|
|
2/1/2024
|
0.00 / 0.00%
|
15.70
|
15.70
|
14.40
|
15.20
|
15.10
|
15.20
|
2,700
|
|
|
1/31/2024
|
-0.40 / -2.55%
|
15.70
|
15.70
|
14.10
|
15.30
|
15.20
|
15.30
|
75,016,400
|
|
|
1/30/2024
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.70
|
15.50
|
4,400
|
|
|
1/29/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.70
|
15.80
|
9,100
|
|
|
1/26/2024
|
+0.10 / +0.65%
|
15.90
|
16.00
|
15.50
|
15.60
|
15.80
|
15.60
|
8,200
|
|
|
1/25/2024
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.50
|
15.40
|
2,000
|
|
|
1/24/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
15.50
|
3,600
|
|
|
1/23/2024
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.50
|
15.40
|
9,700
|
|
|
1/22/2024
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.40
|
15.40
|
15.50
|
15.40
|
11,300
|
|
|
1/19/2024
|
0.00 / 0.00%
|
15.00
|
15.80
|
15.00
|
15.40
|
15.50
|
15.40
|
16,600
|
|
|
1/18/2024
|
+0.50 / +3.45%
|
15.20
|
15.70
|
15.00
|
15.00
|
15.40
|
15.00
|
13,700
|
|
|
1/17/2024
|
+0.20 / +1.33%
|
15.10
|
15.40
|
13.50
|
15.20
|
14.50
|
15.20
|
25,100
|
|
|
1/16/2024
|
+1.20 / +8.70%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
15.00
|
11,560,300
|
|
|
1/15/2024
|
-0.30 / -2.03%
|
15.00
|
15.10
|
12.90
|
14.50
|
13.80
|
14.50
|
13,600
|
|
|
1/12/2024
|
+0.40 / +2.76%
|
15.00
|
15.10
|
14.40
|
14.90
|
14.78
|
14.90
|
7,900
|
|
|
1/11/2024
|
0.00 / 0.00%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.50
|
14.60
|
6,000
|
|
|
1/10/2024
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.60
|
14.70
|
8,200
|
|
|
1/9/2024
|
0.00 / 0.00%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.80
|
14.90
|
4,400
|
|
|
1/8/2024
|
-0.30 / -2.03%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.90
|
14.50
|
4,100
|
|
|
1/5/2024
|
-0.10 / -0.66%
|
15.00
|
15.20
|
13.50
|
15.10
|
14.80
|
15.10
|
11,700
|
|
|
1/4/2024
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.20
|
15.00
|
4,500
|
|
|
1/3/2024
|
-0.20 / -1.33%
|
14.80
|
15.30
|
14.80
|
14.80
|
15.00
|
14.80
|
7,200
|
|
|
1/2/2024
|
+0.90 / +6.16%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.00
|
15.50
|
4,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|