|
Closing price on 8/8/2022
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
6,900 |
| Split-adjusted Price |
10.80 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
10.80
|
6,900
|
|
|
8/5/2022
|
-0.40 / -3.60%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
10.70
|
300
|
|
|
8/4/2022
|
+0.50 / +4.72%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
11.10
|
300
|
|
|
8/3/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
6,200
|
|
|
8/2/2022
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
200
|
|
|
8/1/2022
|
-0.20 / -1.85%
|
10.50
|
10.90
|
10.30
|
10.60
|
10.40
|
10.60
|
3,300
|
|
|
7/29/2022
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
2,800
|
|
|
7/28/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
600
|
|
|
7/27/2022
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
5,500
|
|
|
7/26/2022
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
600
|
|
|
7/22/2022
|
-0.50 / -4.63%
|
10.70
|
10.90
|
10.30
|
10.30
|
10.40
|
10.30
|
9,100
|
|
|
7/21/2022
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
2,500
|
|
|
7/20/2022
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
800
|
|
|
7/19/2022
|
+0.30 / +2.86%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.60
|
10.80
|
1,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
10.40
|
400
|
|
|
7/15/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
3,600
|
|
|
7/14/2022
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
10.40
|
1,500
|
|
|
7/13/2022
|
-0.40 / -3.74%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.50
|
10.30
|
5,300
|
|
|
7/12/2022
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
700
|
|
|
7/11/2022
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2,200
|
|
|
7/8/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
7/7/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
9,000
|
|
|
7/6/2022
|
-0.60 / -5.45%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
300
|
|
|
7/5/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
300
|
|
|
7/4/2022
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
500
|
|
|
7/1/2022
|
-0.50 / -4.35%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.40
|
11.00
|
3,700
|
|
|
6/30/2022
|
+1.00 / +9.09%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.50
|
12.00
|
8,200
|
|
|
6/29/2022
|
-0.10 / -0.91%
|
10.70
|
11.00
|
10.70
|
10.90
|
11.00
|
10.90
|
12,100
|
|
|
6/28/2022
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
4,400
|
|
|