|
Closing price on 4/18/2022
|
|
| Open |
13.80 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
15,400 |
| Split-adjusted Price |
14.50 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
+0.50 / +3.57%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.40
|
14.50
|
15,400
|
|
|
4/15/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
14.00
|
9,600
|
|
|
4/14/2022
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.90
|
13.90
|
14.00
|
13.90
|
10,800
|
|
|
4/13/2022
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.10
|
14.00
|
2,800
|
|
|
4/12/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
14.30
|
6,900
|
|
|
4/8/2022
|
-0.10 / -0.69%
|
14.30
|
14.90
|
14.30
|
14.40
|
14.30
|
14.40
|
5,000
|
|
|
4/7/2022
|
-0.40 / -2.72%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.50
|
14.30
|
11,500
|
|
|
4/6/2022
|
-0.40 / -2.67%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.70
|
14.60
|
10,600
|
|
|
4/5/2022
|
0.00 / 0.00%
|
15.00
|
15.70
|
14.80
|
14.80
|
15.00
|
14.80
|
7,400
|
|
|
4/4/2022
|
+0.50 / +3.45%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.80
|
15.00
|
8,900
|
|
|
4/1/2022
|
+0.40 / +2.74%
|
15.00
|
15.10
|
14.20
|
15.00
|
14.50
|
15.00
|
19,000
|
|
|
3/31/2022
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
14.60
|
4,300
|
|
|
3/30/2022
|
-0.50 / -3.33%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
7,200
|
|
|
3/29/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
14.80
|
15.00
|
14.80
|
18,800
|
|
|
3/28/2022
|
-0.70 / -4.58%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.80
|
14.60
|
20,000
|
|
|
3/25/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
15.30
|
15,200
|
|
|
3/24/2022
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
15.30
|
23,300
|
|
|
3/23/2022
|
+0.50 / +3.31%
|
15.10
|
15.70
|
15.10
|
15.60
|
15.50
|
15.60
|
42,600
|
|
|
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
|
|
|