|
Closing price on 3/1/2023
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
12.30 |
| Volume |
5,900 |
| Split-adjusted Price |
12.70 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
-1.70 / -11.81%
|
16.00
|
16.00
|
12.30
|
12.70
|
13.00
|
12.70
|
5,900
|
|
|
2/28/2023
|
+0.70 / +5.30%
|
15.10
|
15.10
|
13.50
|
13.90
|
14.40
|
13.90
|
25,700
|
|
|
2/27/2023
|
+1.70 / +14.78%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10,800
|
|
|
2/24/2023
|
+1.50 / +15.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
49,600
|
|
|
2/23/2023
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
9,700
|
|
|
2/22/2023
|
-1.50 / -12.93%
|
10.20
|
11.30
|
10.10
|
10.10
|
10.20
|
10.10
|
9,400
|
|
|
2/21/2023
|
+0.80 / +7.41%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
500
|
|
|
2/20/2023
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.80
|
10.90
|
3,500
|
|
|
2/17/2023
|
0.00 / 0.00%
|
10.50
|
11.80
|
10.50
|
11.60
|
10.80
|
11.60
|
17,800
|
|
|
2/16/2023
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.60
|
11.60
|
2,800
|
|
|
2/15/2023
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.60
|
12.00
|
2,400
|
|
|
2/14/2023
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.90
|
12.00
|
1,600
|
|
|
2/13/2023
|
+0.10 / +0.81%
|
12.30
|
12.50
|
11.50
|
12.40
|
11.70
|
12.40
|
3,200
|
|
|
2/10/2023
|
+0.30 / +2.44%
|
13.20
|
13.20
|
12.10
|
12.60
|
12.30
|
12.60
|
8,500
|
|
|
2/9/2023
|
+1.60 / +14.81%
|
11.50
|
12.40
|
11.50
|
12.40
|
12.30
|
12.40
|
17,900
|
|
|
2/8/2023
|
+0.80 / +7.69%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.80
|
11.20
|
8,000
|
|
|
2/7/2023
|
+0.50 / +4.95%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.40
|
10.60
|
13,200
|
|
|
2/6/2023
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
2,300
|
|
|
2/3/2023
|
+0.10 / +1.02%
|
9.70
|
10.20
|
9.70
|
9.90
|
10.00
|
9.90
|
2,500
|
|
|
2/2/2023
|
+0.10 / +1.02%
|
10.30
|
10.30
|
9.00
|
9.90
|
9.80
|
9.90
|
2,800
|
|
|
2/1/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,700
|
|
|
1/31/2023
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
4,500
|
|
|
1/30/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5,600
|
|
|
1/27/2023
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.70
|
9.90
|
3,100
|
|
|
1/19/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
1/18/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2,800
|
|
|
1/17/2023
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
600
|
|
|
1/16/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
9.50
|
5,700
|
|
|
1/13/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
1/12/2023
|
+0.70 / +7.95%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|