|
|
Closing price on 3/22/2022
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
21,200 |
| Split-adjusted Price |
15.10 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.50 / +3.42%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.10
|
15.10
|
21,200
|
|
|
3/21/2022
|
+0.70 / +4.90%
|
14.30
|
15.50
|
14.10
|
15.00
|
14.60
|
15.00
|
58,300
|
|
|
3/18/2022
|
+0.50 / +3.57%
|
14.10
|
14.60
|
14.10
|
14.50
|
14.30
|
14.50
|
13,200
|
|
|
3/17/2022
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.00
|
13.90
|
9,200
|
|
|
3/16/2022
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.10
|
14.00
|
4,000
|
|
|
3/15/2022
|
-0.30 / -2.11%
|
14.10
|
14.20
|
13.70
|
13.90
|
13.90
|
13.90
|
7,200
|
|
|
3/14/2022
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.20
|
14.10
|
10,500
|
|
|
3/11/2022
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.40
|
14.30
|
5,800
|
|
|
3/10/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
14.30
|
6,100
|
|
|
3/9/2022
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
14.30
|
5,200
|
|
|
3/8/2022
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.30
|
14.20
|
8,200
|
|
|
3/7/2022
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
14.50
|
8,500
|
|
|
3/4/2022
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.30
|
14.40
|
3,800
|
|
|
3/3/2022
|
+0.20 / +1.40%
|
14.10
|
14.60
|
14.10
|
14.50
|
14.40
|
14.50
|
12,400
|
|
|
3/2/2022
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.30
|
14.10
|
4,400
|
|
|
3/1/2022
|
-0.20 / -1.36%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
14.50
|
10,000
|
|
|
2/28/2022
|
+0.20 / +1.39%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.70
|
14.60
|
27,000
|
|
|
2/25/2022
|
+0.20 / +1.43%
|
14.10
|
14.80
|
14.10
|
14.20
|
14.40
|
14.20
|
13,000
|
|
|
2/24/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.00
|
14.10
|
9,700
|
|
|
2/23/2022
|
-0.10 / -0.71%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.10
|
14.00
|
9,400
|
|
|
2/22/2022
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.10
|
14.20
|
6,800
|
|
|
2/21/2022
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
14.60
|
9,300
|
|
|
2/18/2022
|
+0.20 / +1.38%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.60
|
14.70
|
4,300
|
|
|
2/17/2022
|
+0.20 / +1.41%
|
14.20
|
14.60
|
14.20
|
14.40
|
14.50
|
14.40
|
8,900
|
|
|
2/16/2022
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
14.20
|
5,500
|
|
|
2/15/2022
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.30
|
14.20
|
6,700
|
|
|
2/14/2022
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.30
|
14.20
|
6,000
|
|
|
2/11/2022
|
-0.30 / -2.08%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.30
|
14.10
|
3,300
|
|
|
2/10/2022
|
+0.50 / +3.47%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.40
|
14.90
|
1,400
|
|
|
2/9/2022
|
+0.40 / +2.78%
|
14.40
|
15.00
|
14.00
|
14.80
|
14.40
|
14.80
|
11,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|