|
|
Closing price on 1/2/2024
|
|
| Open |
14.60 |
| High |
15.50 |
| Low |
14.60 |
| Volume |
4,100 |
| Split-adjusted Price |
15.50 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2023
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
13.00
|
3,500
|
|
|
12/1/2023
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.80
|
12.50
|
700
|
|
|
11/30/2023
|
-0.70 / -5.43%
|
13.00
|
13.00
|
11.80
|
12.20
|
12.70
|
12.20
|
3,300
|
|
|
11/29/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.90
|
12.70
|
1,500
|
|
|
11/28/2023
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.70
|
12.70
|
6,500
|
|
|
11/27/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
500
|
|
|
11/24/2023
|
-0.70 / -5.26%
|
13.30
|
13.60
|
12.00
|
12.60
|
12.90
|
12.60
|
13,500
|
|
|
11/23/2023
|
+0.60 / +4.69%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.30
|
13.40
|
5,800
|
|
|
11/22/2023
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.00
|
12.60
|
12.80
|
12.60
|
5,700
|
|
|
11/21/2023
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.60
|
12.80
|
12,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|