|
|
Closing price on 2/8/2022
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
14,100 |
| Split-adjusted Price |
14.60 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.40 / +2.82%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.40
|
14.60
|
14,100
|
|
|
2/7/2022
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.90
|
14.40
|
14.20
|
14.40
|
5,300
|
|
|
1/28/2022
|
0.00 / 0.00%
|
14.10
|
15.10
|
14.10
|
14.10
|
14.40
|
14.10
|
3,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.10
|
14.00
|
6,900
|
|
|
1/26/2022
|
-0.20 / -1.44%
|
13.90
|
14.40
|
13.70
|
13.70
|
14.00
|
13.70
|
2,000
|
|
|
1/25/2022
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
13.80
|
2,700
|
|
|
1/24/2022
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.50
|
14.00
|
13.90
|
14.00
|
2,200
|
|
|
1/21/2022
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.30
|
13.90
|
13.90
|
13.90
|
4,900
|
|
|
1/20/2022
|
+0.40 / +2.94%
|
14.10
|
14.10
|
13.60
|
14.00
|
13.80
|
14.00
|
2,100
|
|
|
1/19/2022
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.60
|
13.50
|
5,700
|
|
|
1/18/2022
|
-0.70 / -4.96%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.80
|
13.40
|
5,600
|
|
|
1/17/2022
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.10
|
14.00
|
8,400
|
|
|
1/14/2022
|
-0.20 / -1.39%
|
14.40
|
14.40
|
13.80
|
14.20
|
14.00
|
14.20
|
13,900
|
|
|
1/13/2022
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.00
|
14.10
|
14.40
|
14.10
|
19,400
|
|
|
1/12/2022
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.80
|
14.60
|
3,300
|
|
|
1/11/2022
|
-0.30 / -1.99%
|
15.50
|
15.50
|
14.80
|
14.80
|
15.00
|
14.80
|
5,000
|
|
|
1/10/2022
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.10
|
15.00
|
11,800
|
|
|
1/7/2022
|
-0.10 / -0.66%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.20
|
15.00
|
10,600
|
|
|
1/6/2022
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.10
|
15.30
|
8,000
|
|
|
1/5/2022
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.00
|
15.50
|
15.60
|
15.50
|
8,000
|
|
|
1/4/2022
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
15.70
|
10,400
|
|
|
12/31/2021
|
+0.40 / +2.60%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.60
|
15.80
|
10,200
|
|
|
12/30/2021
|
+0.30 / +1.97%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.40
|
15.50
|
10,200
|
|
|
12/29/2021
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
15.20
|
3,991,428
|
|
|
12/28/2021
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.20
|
15.30
|
10,400
|
|
|
12/27/2021
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
15.20
|
18,600
|
|
|
12/24/2021
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.10
|
15.00
|
3,963,671
|
|
|
12/23/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
15.10
|
14,800
|
|
|
12/22/2021
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.10
|
15.00
|
15,700
|
|
|
12/21/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.90
|
14.90
|
1,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|