|
Closing price on 5/23/2023
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
7,100 |
| Split-adjusted Price |
9.80 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.30
|
9.80
|
9.60
|
9.80
|
7,100
|
|
|
5/22/2023
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.50
|
9.90
|
2,900
|
|
|
5/19/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3,800
|
|
|
5/18/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
600
|
|
|
5/17/2023
|
-0.10 / -1.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
9.60
|
8,700
|
|
|
5/16/2023
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
200
|
|
|
5/15/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4,700
|
|
|
5/12/2023
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.80
|
9.90
|
1,100
|
|
|
5/11/2023
|
+0.60 / +6.25%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.10
|
10.20
|
5,800
|
|
|
5/10/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.60
|
9.70
|
4,600
|
|
|
5/9/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3,200
|
|
|
5/8/2023
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
2,100
|
|
|
5/5/2023
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
9.60
|
2,100
|
|
|
5/4/2023
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
9.90
|
6,100
|
|
|
4/28/2023
|
-0.30 / -3.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
4,300
|
|
|
4/27/2023
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
900
|
|
|
4/26/2023
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
|
4/25/2023
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
7,300
|
|
|
4/24/2023
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
9.70
|
600
|
|
|
4/21/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4,700
|
|
|
4/20/2023
|
-0.10 / -1.01%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.80
|
9.80
|
3,400
|
|
|
4/19/2023
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
3,500
|
|
|
4/18/2023
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2,700
|
|
|
4/17/2023
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.00
|
9.90
|
900
|
|
|
4/14/2023
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
10.00
|
9.80
|
3,300
|
|
|
4/13/2023
|
-0.30 / -2.88%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
6,200
|
|
|
4/12/2023
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.40
|
10.50
|
11,900
|
|
|
4/11/2023
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.10
|
10.00
|
26,100
|
|
|
4/10/2023
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.10
|
10.10
|
5,700
|
|
|
4/7/2023
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,000
|
|
|