Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: AIU )

0.5100 -0.0015 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.030 1.050 0.9400 1.030 14,082 +0.00(+0.00%)
Sep 29, 2022 0.9800 1.040 0.9759 1.030 14,696 +0.04(+3.55%)
Sep 28, 2022 0.9991 1.013 0.9700 0.9947 4,604 -0.04(-3.43%)
Sep 27, 2022 0.9600 1.040 0.9600 1.030 55,394 -0.00(-0.06%)
Sep 26, 2022 0.9821 1.040 0.9000 1.031 84,902 +0.00(+0.06%)
Sep 23, 2022 1.000 1.030 0.7000 1.030 487,159 +0.00(+0.00%)
Sep 22, 2022 0.9500 1.040 0.9220 1.030 38,418 +0.00(+0.00%)
Sep 21, 2022 1.020 1.040 0.9300 1.030 27,092 +0.00(+0.01%)
Sep 20, 2022 1.080 1.080 0.9395 1.030 18,582 -0.00(-0.01%)
Sep 19, 2022 1.010 1.030 0.9600 1.030 44,844 +0.00(+0.00%)
Sep 16, 2022 1.060 1.060 0.9900 1.030 93,506 -0.02(-1.90%)
Sep 15, 2022 1.090 1.090 1.000 1.050 20,343 -0.02(-1.88%)
Sep 14, 2022 1.030 1.090 1.030 1.070 22,904 -0.01(-0.92%)
Sep 13, 2022 1.010 1.090 1.010 1.080 38,667 +0.04(+3.85%)
Sep 12, 2022 1.080 1.080 0.9901 1.040 8,878 -0.04(-3.70%)
Sep 09, 2022 0.9600 1.080 0.9500 1.080 25,236 +0.06(+5.88%)
Sep 08, 2022 1.000 1.020 0.9999 1.020 18,975 +0.00(+0.00%)
Sep 07, 2022 0.9500 1.030 0.9398 1.020 23,994 +0.00(+0.00%)
Sep 06, 2022 1.040 1.040 0.9700 1.020 9,266 +0.00(+0.01%)
Sep 02, 2022 1.070 1.070 0.9800 1.020 65,497 -0.02(-1.93%)
Sep 01, 2022 0.9603 1.085 0.9603 1.040 95,226 +0.06(+6.12%)
Aug 31, 2022 0.9800 1.043 0.9500 0.9800 107,102 -0.05(-4.85%)
Aug 30, 2022 1.040 1.050 0.9300 1.030 71,988 +0.00(+0.00%)
Aug 29, 2022 1.030 1.040 1.000 1.030 44,546 +0.00(+0.00%)
Aug 26, 2022 1.120 1.296 1.000 1.030 329,673 -0.11(-9.65%)
Aug 25, 2022 1.090 1.180 0.9500 1.140 124,608 +0.08(+8.00%)
Aug 24, 2022 1.060 1.077 1.010 1.056 13,129 +0.01(+0.53%)
Aug 23, 2022 1.020 1.070 1.000 1.050 30,878 +0.01(+1.06%)
Aug 22, 2022 1.030 1.080 1.020 1.039 25,450 -0.01(-1.05%)
Aug 19, 2022 1.050 1.100 1.040 1.050 110,994 -0.07(-6.25%)
Aug 18, 2022 1.220 1.220 1.060 1.120 58,502 +0.00(+0.04%)
Aug 17, 2022 1.100 1.150 1.080 1.119 48,188 +0.04(+3.66%)
Aug 16, 2022 1.130 1.130 1.080 1.080 65,363 -0.01(-0.92%)
Aug 15, 2022 1.160 1.187 1.090 1.090 51,894 -0.10(-8.20%)
Aug 12, 2022 1.260 1.270 1.150 1.187 139,554 -0.05(-4.24%)
Aug 11, 2022 1.190 1.280 1.180 1.240 92,167 +0.09(+7.83%)
Aug 10, 2022 1.170 1.290 1.109 1.150 192,994 +0.03(+2.68%)
Aug 09, 2022 1.230 1.230 1.110 1.120 67,716 -0.06(-5.08%)
Aug 08, 2022 1.150 1.210 1.100 1.180 58,396 +0.01(+0.85%)
Aug 05, 2022 1.210 1.240 1.100 1.170 257,922 +0.03(+2.63%)
Aug 04, 2022 1.250 1.250 1.100 1.140 178,230 -0.11(-8.80%)
Aug 03, 2022 1.430 1.640 1.180 1.250 530,909 -0.12(-8.76%)
Aug 02, 2022 1.080 1.810 1.070 1.370 2,755,020 +0.28(+25.69%)
Aug 01, 2022 1.130 1.150 1.080 1.090 26,493 -0.01(-0.91%)
Jul 29, 2022 1.100 1.170 1.100 1.100 21,338 -0.04(-3.51%)
Jul 28, 2022 1.220 1.370 1.030 1.140 16,680 -0.01(-0.44%)
Jul 27, 2022 1.150 1.197 1.110 1.145 15,571 +0.04(+4.09%)
Jul 26, 2022 1.160 1.167 1.100 1.100 21,030 -0.05(-4.76%)
Jul 25, 2022 1.110 1.212 1.110 1.155 23,811 -0.04(-3.75%)
Jul 22, 2022 1.220 1.270 1.160 1.200 38,230 -0.06(-4.41%)
Jul 21, 2022 1.210 1.279 1.210 1.255 23,779 +0.04(+2.89%)
Jul 20, 2022 1.260 1.300 1.200 1.220 31,604 +0.02(+1.67%)
Jul 19, 2022 1.340 1.360 1.180 1.200 29,909 -0.11(-8.40%)
Jul 18, 2022 1.330 1.380 1.260 1.310 23,919 -0.05(-3.68%)
Jul 15, 2022 1.360 1.400 1.300 1.360 11,268 +0.06(+4.62%)
Jul 14, 2022 1.270 1.347 1.260 1.300 13,969 -0.03(-2.26%)
Jul 13, 2022 1.260 1.360 1.240 1.330 87,014 +0.09(+7.26%)
Jul 12, 2022 1.310 1.380 1.240 1.240 7,906 -0.14(-10.14%)
Jul 11, 2022 1.310 1.405 1.310 1.380 13,261 -0.02(-1.43%)
Jul 08, 2022 1.500 1.500 1.360 1.400 2,615 +0.00(+0.00%)
Jul 07, 2022 1.340 1.430 1.340 1.400 21,356 +0.06(+4.48%)
Jul 06, 2022 1.320 1.380 1.320 1.340 17,771 +0.04(+3.08%)
Jul 05, 2022 1.500 1.500 1.300 1.300 50,937 -0.25(-16.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.