|
|
Closing price on 12/7/2023
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
37,047 |
| Split-adjusted Price |
13.80 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2023
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
12.60
|
12,500
|
|
|
11/17/2023
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.60
|
12.60
|
12.60
|
21,500
|
|
|
11/16/2023
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.60
|
12.50
|
700
|
|
|
11/15/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1,600
|
|
|
11/14/2023
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.70
|
12.70
|
6,300
|
|
|
11/13/2023
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.70
|
12.50
|
4,500
|
|
|
11/10/2023
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
12.60
|
6,200
|
|
|
11/9/2023
|
+0.80 / +6.56%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.70
|
13.00
|
5,000
|
|
|
11/8/2023
|
+0.40 / +3.36%
|
11.80
|
12.50
|
11.10
|
12.30
|
12.20
|
12.30
|
24,100
|
|
|
11/7/2023
|
+0.10 / +0.84%
|
11.60
|
12.00
|
11.50
|
12.00
|
11.90
|
12.00
|
6,200
|
|
|
11/6/2023
|
+0.40 / +3.45%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.90
|
12.00
|
7,700
|
|
|
11/3/2023
|
+0.70 / +6.36%
|
11.50
|
11.80
|
11.30
|
11.70
|
11.60
|
11.70
|
12,500
|
|
|
11/2/2023
|
+0.20 / +1.87%
|
10.30
|
11.20
|
10.30
|
10.90
|
11.00
|
10.90
|
19,000
|
|
|
11/1/2023
|
-0.10 / -0.93%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.70
|
10.60
|
15,200
|
|
|
10/31/2023
|
+0.10 / +0.96%
|
10.40
|
10.90
|
10.40
|
10.50
|
10.70
|
10.50
|
9,300
|
|
|
10/30/2023
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.40
|
10.50
|
10,500
|
|
|
10/27/2023
|
+0.60 / +6.38%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.40
|
10.00
|
8,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|