|
|
Closing price on 4/5/2021
|
|
| Open |
15.80 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
15,900 |
| Split-adjusted Price |
16.30 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
+0.60 / +3.82%
|
15.80
|
16.30
|
15.70
|
16.30
|
16.02
|
16.30
|
15,900
|
|
|
4/2/2021
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.74
|
15.80
|
6,000
|
|
|
4/1/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.02
|
16.00
|
6,900
|
|
|
3/31/2021
|
+0.20 / +1.27%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.96
|
16.00
|
4,400
|
|
|
3/30/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.81
|
15.80
|
8,700
|
|
|
3/29/2021
|
-0.30 / -1.84%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.81
|
16.00
|
11,500
|
|
|
3/26/2021
|
-0.40 / -2.37%
|
16.80
|
16.80
|
16.00
|
16.50
|
16.28
|
16.50
|
5,100
|
|
|
3/25/2021
|
+0.50 / +2.98%
|
17.30
|
17.30
|
16.50
|
17.30
|
16.95
|
17.30
|
6,200
|
|
|
3/24/2021
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.83
|
17.00
|
8,800
|
|
|
3/23/2021
|
-0.50 / -2.72%
|
18.00
|
18.00
|
16.50
|
17.90
|
17.19
|
17.90
|
13,100
|
|
|
3/22/2021
|
-0.30 / -1.63%
|
18.60
|
18.70
|
17.90
|
18.10
|
18.39
|
18.10
|
13,500
|
|
|
3/19/2021
|
+2.00 / +12.05%
|
17.50
|
18.90
|
17.50
|
18.60
|
18.43
|
18.60
|
24,000
|
|
|
3/18/2021
|
+2.20 / +14.19%
|
16.00
|
17.80
|
16.00
|
17.70
|
16.57
|
17.70
|
26,300
|
|
|
3/17/2021
|
+0.80 / +5.26%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.49
|
16.00
|
11,200
|
|
|
3/16/2021
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.17
|
15.40
|
4,900
|
|
|
3/15/2021
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.19
|
15.40
|
8,370
|
|
|
3/12/2021
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.07
|
15.10
|
5,900
|
|
|
3/11/2021
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.01
|
15.10
|
6,400
|
|
|
3/10/2021
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.20
|
15.10
|
9,900
|
|
|
3/9/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.07
|
15.00
|
1,300
|
|
|
3/8/2021
|
+0.30 / +2.03%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.13
|
15.10
|
5,200
|
|
|
3/5/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.79
|
14.90
|
11,400
|
|
|
3/4/2021
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.92
|
14.90
|
12,500
|
|
|
3/3/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.06
|
15.00
|
8,800
|
|
|
3/2/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.10
|
15.00
|
11,800
|
|
|
3/1/2021
|
+0.90 / +6.25%
|
14.50
|
15.30
|
14.50
|
15.30
|
14.98
|
15.30
|
4,300
|
|
|
2/26/2021
|
-0.50 / -3.36%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.44
|
14.40
|
1,600
|
|
|
2/25/2021
|
-0.30 / -1.96%
|
15.20
|
15.30
|
14.50
|
15.00
|
14.88
|
15.00
|
12,300
|
|
|
2/24/2021
|
+0.20 / +1.33%
|
15.90
|
15.90
|
15.00
|
15.20
|
15.31
|
15.20
|
3,900
|
|
|
2/23/2021
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.99
|
15.00
|
8,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|