|
Closing price on 1/16/2024
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
11,560,300 |
| Split-adjusted Price |
15.00 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/29/2023
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3,200
|
|
|
12/28/2023
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
14.80
|
1,500
|
|
|
12/27/2023
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
300
|
|
|
12/26/2023
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.60
|
14.50
|
3,100
|
|
|
12/25/2023
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.60
|
14.60
|
7,100
|
|
|
12/22/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3,000
|
|
|
12/21/2023
|
-0.30 / -2.03%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.70
|
14.50
|
2,600
|
|
|
12/20/2023
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.80
|
14.80
|
2,000
|
|
|
12/19/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1,000
|
|
|
12/18/2023
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.80
|
14.80
|
5,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.40
|
14.40
|
14.70
|
14.40
|
4,500
|
|
|
12/14/2023
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.40
|
14.40
|
3,300
|
|
|
12/13/2023
|
-0.20 / -1.39%
|
14.40
|
14.60
|
14.10
|
14.20
|
14.40
|
14.20
|
9,600
|
|
|
12/12/2023
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.40
|
14.40
|
7,400
|
|
|
12/11/2023
|
+0.40 / +2.94%
|
14.00
|
14.60
|
14.00
|
14.00
|
14.40
|
14.00
|
5,100
|
|
|
12/8/2023
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.00
|
14.00
|
13.60
|
14.00
|
11,800
|
|
|
12/7/2023
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.00
|
13.80
|
13.50
|
13.80
|
37,047
|
|
|
12/6/2023
|
+0.30 / +2.19%
|
14.10
|
15.00
|
13.10
|
14.00
|
13.90
|
14.00
|
14,600
|
|
|
12/5/2023
|
+0.90 / +6.92%
|
12.90
|
14.00
|
12.90
|
13.90
|
13.70
|
13.90
|
16,700
|
|
|