|
|
Closing price on 5/27/2022
|
|
| Open |
10.20 |
| High |
10.80 |
| Low |
10.20 |
| Volume |
12,600 |
| Split-adjusted Price |
10.70 |
|
|
AIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.60 / +5.94%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.70
|
10.70
|
12,600
|
|
|
5/26/2022
|
-0.20 / -1.98%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.10
|
9.90
|
15,500
|
|
|
5/25/2022
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.10
|
10.40
|
9,800
|
|
|
5/24/2022
|
-0.60 / -5.66%
|
10.50
|
10.50
|
9.80
|
10.00
|
10.10
|
10.00
|
20,500
|
|
|
5/23/2022
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.60
|
10.40
|
10,700
|
|
|
5/20/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
26,300
|
|
|
5/19/2022
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.80
|
10.90
|
11.00
|
10.90
|
18,200
|
|
|
5/18/2022
|
-0.10 / -0.89%
|
11.50
|
11.50
|
10.90
|
11.10
|
11.10
|
11.10
|
20,500
|
|
|
5/17/2022
|
0.00 / 0.00%
|
11.00
|
11.60
|
10.70
|
11.40
|
11.20
|
11.40
|
15,800
|
|
|
5/16/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
19,200
|
|
|
5/13/2022
|
-0.30 / -2.50%
|
11.70
|
11.80
|
11.00
|
11.70
|
11.40
|
11.70
|
7,500
|
|
|
5/12/2022
|
-0.70 / -5.69%
|
12.10
|
12.20
|
11.60
|
11.60
|
12.00
|
11.60
|
15,800
|
|
|
5/11/2022
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.30
|
12.40
|
3,100
|
|
|
5/10/2022
|
-0.20 / -1.64%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
12.00
|
17,300
|
|
|
5/9/2022
|
-0.70 / -5.43%
|
12.90
|
12.90
|
12.10
|
12.20
|
12.20
|
12.20
|
20,400
|
|
|
5/6/2022
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.90
|
12.80
|
15,800
|
|
|
5/5/2022
|
+0.30 / +2.36%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.70
|
13.00
|
11,600
|
|
|
5/4/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.70
|
12.60
|
10,800
|
|
|
4/29/2022
|
+0.10 / +0.77%
|
12.60
|
13.10
|
12.50
|
13.10
|
12.60
|
13.10
|
5,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1,900
|
|
|
4/27/2022
|
+0.50 / +3.94%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.00
|
13.20
|
4,800
|
|
|
4/26/2022
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.70
|
13.00
|
800
|
|
|
4/25/2022
|
0.00 / 0.00%
|
13.20
|
13.60
|
11.90
|
13.20
|
12.50
|
13.20
|
19,600
|
|
|
4/22/2022
|
0.00 / 0.00%
|
13.00
|
13.60
|
13.00
|
13.00
|
13.20
|
13.00
|
6,000
|
|
|
4/21/2022
|
-0.80 / -5.76%
|
13.50
|
13.80
|
12.90
|
13.10
|
13.00
|
13.10
|
7,400
|
|
|
4/20/2022
|
-0.50 / -3.47%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
13.90
|
11,300
|
|
|
4/19/2022
|
-0.40 / -2.78%
|
14.40
|
14.70
|
14.00
|
14.00
|
14.40
|
14.00
|
13,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|