|
|
Closing price on 3/5/2021
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
11,400 |
| Split-adjusted Price |
14.90 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.79
|
14.90
|
11,400
|
|
|
3/4/2021
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.92
|
14.90
|
12,500
|
|
|
3/3/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.06
|
15.00
|
8,800
|
|
|
3/2/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.10
|
15.00
|
11,800
|
|
|
3/1/2021
|
+0.90 / +6.25%
|
14.50
|
15.30
|
14.50
|
15.30
|
14.98
|
15.30
|
4,300
|
|
|
2/26/2021
|
-0.50 / -3.36%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.44
|
14.40
|
1,600
|
|
|
2/25/2021
|
-0.30 / -1.96%
|
15.20
|
15.30
|
14.50
|
15.00
|
14.88
|
15.00
|
12,300
|
|
|
2/24/2021
|
+0.20 / +1.33%
|
15.90
|
15.90
|
15.00
|
15.20
|
15.31
|
15.20
|
3,900
|
|
|
2/23/2021
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.99
|
15.00
|
8,800
|
|
|
2/22/2021
|
-0.50 / -3.23%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.19
|
15.00
|
5,800
|
|
|
2/19/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
500
|
|
|
2/18/2021
|
-0.10 / -0.64%
|
17.50
|
17.50
|
15.10
|
15.50
|
15.49
|
15.50
|
1,800
|
|
|
2/17/2021
|
-0.30 / -1.84%
|
16.40
|
16.50
|
13.90
|
16.00
|
15.63
|
16.00
|
9,000
|
|
|
2/9/2021
|
+1.50 / +10.00%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.32
|
16.50
|
8,400
|
|
|
2/8/2021
|
-0.10 / -0.65%
|
17.20
|
17.20
|
13.30
|
15.20
|
15.01
|
15.20
|
8,000
|
|
|
2/5/2021
|
-1.00 / -6.13%
|
16.30
|
16.30
|
14.90
|
15.30
|
15.25
|
15.30
|
8,700
|
|
|
2/4/2021
|
-1.80 / -10.47%
|
17.50
|
19.50
|
15.10
|
15.40
|
16.31
|
15.40
|
7,300
|
|
|
2/3/2021
|
+2.20 / +14.67%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
17.20
|
21,800
|
|
|
2/2/2021
|
+1.90 / +14.50%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14,300
|
|
|
2/1/2021
|
+1.70 / +14.66%
|
11.00
|
13.30
|
11.00
|
13.30
|
13.08
|
13.30
|
3,100
|
|
|
1/29/2021
|
0.00 / 0.00%
|
11.00
|
12.30
|
10.30
|
12.10
|
11.59
|
12.10
|
17,500
|
|
|
1/28/2021
|
-2.10 / -14.79%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.13
|
12.10
|
20,000
|
|
|
1/27/2021
|
-2.40 / -14.63%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.17
|
14.00
|
16,900
|
|
|
1/26/2021
|
-2.20 / -12.09%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.42
|
16.00
|
5,700
|
|
|
1/25/2021
|
+0.90 / +5.11%
|
18.00
|
19.00
|
18.00
|
18.50
|
18.19
|
18.50
|
14,200
|
|
|
1/22/2021
|
0.00 / 0.00%
|
16.40
|
19.50
|
16.30
|
19.00
|
17.61
|
19.00
|
6,100
|
|
|
1/21/2021
|
-3.30 / -14.86%
|
18.90
|
21.10
|
18.90
|
18.90
|
18.97
|
18.90
|
32,000
|
|
|
1/20/2021
|
-3.90 / -15.00%
|
22.10
|
25.90
|
22.10
|
22.10
|
22.19
|
22.10
|
9,200
|
|
|
1/19/2021
|
-4.50 / -14.75%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.04
|
26.00
|
6,700
|
|
|
1/18/2021
|
-2.20 / -7.67%
|
33.00
|
33.00
|
26.50
|
26.50
|
30.49
|
26.50
|
34,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|