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 29, 2023 1.003 1.036 1.003 1.036 1,386 -0.00(-0.40%)
Sep 28, 2023 1.080 1.080 1.000 1.040 18,423 +0.01(+0.97%)
Sep 27, 2023 1.010 1.040 1.000 1.030 15,084 +0.02(+1.98%)
Sep 26, 2023 1.010 1.013 1.010 1.010 1,310 +0.00(+0.00%)
Sep 25, 2023 1.020 1.010 1.010 1.010 3,135 +0.00(+0.00%)
Sep 22, 2023 1.010 1.025 1.010 1.010 5,733 -0.04(-3.81%)
Sep 21, 2023 1.000 1.050 1.000 1.050 2,063 +0.05(+5.00%)
Sep 20, 2023 0.9900 1.040 0.9900 1.000 5,940 +0.00(+0.00%)
Sep 19, 2023 1.090 1.090 1.000 1.000 34,034 -0.05(-4.76%)
Sep 18, 2023 1.040 1.110 1.010 1.050 72,536 +0.04(+3.96%)
Sep 15, 2023 1.010 1.020 1.010 1.010 2,617 +0.00(+0.00%)
Sep 14, 2023 0.9900 1.020 0.9903 1.010 21,074 -0.03(-2.88%)
Sep 13, 2023 1.050 1.050 1.000 1.040 3,117 +0.04(+4.00%)
Sep 12, 2023 1.050 1.050 1.000 1.000 4,265 -0.03(-2.86%)
Sep 11, 2023 1.020 1.040 0.9810 1.029 19,909 +0.04(+4.49%)
Sep 08, 2023 0.9903 1.030 0.9800 0.9852 30,271 -0.02(-2.46%)
Sep 07, 2023 1.030 1.050 1.010 1.010 9,695 -0.03(-3.35%)
Sep 06, 2023 1.020 1.070 1.020 1.045 10,135 -0.01(-0.48%)
Sep 05, 2023 1.030 1.060 1.030 1.050 7,010 +0.02(+1.94%)
Sep 01, 2023 1.020 1.060 1.020 1.030 11,380 -0.03(-2.83%)
Aug 31, 2023 1.010 1.060 1.010 1.060 10,176 +0.02(+1.92%)
Aug 30, 2023 1.040 1.050 1.040 1.040 8,423 +0.00(+0.00%)
Aug 29, 2023 1.010 1.060 1.010 1.040 13,824 +0.00(+0.00%)
Aug 28, 2023 1.030 1.060 1.010 1.040 9,941 +0.00(+0.00%)
Aug 25, 2023 1.000 1.060 1.000 1.040 10,506 +0.03(+2.97%)
Aug 24, 2023 1.070 1.070 1.000 1.010 11,733 -0.01(-0.98%)
Aug 23, 2023 1.050 1.060 0.9900 1.020 44,267 +0.00(+0.01%)
Aug 22, 2023 1.090 1.090 0.9805 1.020 37,149 -0.00(-0.01%)
Aug 21, 2023 1.070 1.080 0.9807 1.020 41,088 +0.03(+3.13%)
Aug 18, 2023 1.070 1.110 0.9805 0.9890 118,661 -0.24(-19.33%)
Aug 17, 2023 1.020 1.700 1.019 1.226 1,073,433 +0.20(+19.60%)
Aug 16, 2023 1.030 1.050 1.000 1.025 3,259 +0.01(+0.50%)
Aug 15, 2023 1.030 1.035 1.020 1.020 3,508 -0.02(-2.30%)
Aug 14, 2023 1.020 1.050 1.020 1.044 9,151 +0.00(+0.00%)
Aug 11, 2023 1.100 1.100 1.020 1.044 14,518 +0.01(+1.36%)
Aug 10, 2023 1.020 1.050 0.9903 1.030 17,527 +0.01(+0.98%)
Aug 09, 2023 1.060 1.060 1.020 1.020 4,345 -0.04(-3.86%)
Aug 08, 2023 1.051 1.061 1.020 1.061 3,782 +0.03(+3.00%)
Aug 07, 2023 1.070 1.070 1.030 1.030 44,148 +0.03(+3.00%)
Aug 04, 2023 1.010 1.050 1.000 1.000 5,319 -0.01(-0.99%)
Aug 03, 2023 1.030 1.030 1.010 1.010 2,164 -0.02(-1.93%)
Aug 02, 2023 1.060 1.060 0.9800 1.030 38,098 +0.01(+0.97%)
Aug 01, 2023 1.020 1.060 1.000 1.020 43,664 -0.02(-1.68%)
Jul 31, 2023 1.080 1.080 1.020 1.037 25,248 -0.03(-3.05%)
Jul 28, 2023 1.020 1.080 1.020 1.070 6,496 -0.02(-1.83%)
Jul 27, 2023 1.020 1.090 1.010 1.090 37,839 +0.05(+4.80%)
Jul 26, 2023 1.080 1.080 1.030 1.040 24,044 -0.01(-0.95%)
Jul 25, 2023 1.050 1.094 1.050 1.050 13,039 -0.01(-0.94%)
Jul 24, 2023 1.060 1.060 1.050 1.060 5,292 -0.03(-3.20%)
Jul 21, 2023 1.060 1.120 1.060 1.095 7,400 +0.03(+3.30%)
Jul 20, 2023 1.140 1.140 1.060 1.060 10,753 +0.01(+0.95%)
Jul 19, 2023 1.070 1.080 1.050 1.050 6,121 -0.01(-0.94%)
Jul 18, 2023 1.070 1.120 1.060 1.060 6,095 -0.07(-6.19%)
Jul 17, 2023 1.070 1.130 1.067 1.130 4,027 +0.03(+2.73%)
Jul 14, 2023 1.150 1.151 1.040 1.100 24,116 -0.00(-0.01%)
Jul 13, 2023 1.150 1.159 1.100 1.100 7,045 -0.05(-4.34%)
Jul 12, 2023 1.160 1.170 1.125 1.150 12,861 +0.04(+3.60%)
Jul 11, 2023 1.130 1.170 1.102 1.110 21,090 +0.02(+1.83%)
Jul 10, 2023 1.100 1.121 1.070 1.090 9,382 +0.02(+1.87%)
Jul 07, 2023 1.100 1.120 1.060 1.070 16,041 +0.01(+1.33%)
Jul 06, 2023 1.060 1.106 1.056 1.056 6,199 -0.05(-4.43%)
Jul 05, 2023 1.050 1.140 1.050 1.105 7,974 -0.01(-0.45%)
Jul 03, 2023 1.050 1.120 1.050 1.110 4,900 +0.04(+3.74%)
Jun 30, 2023 1.117 1.117 1.070 1.070 5,291 -0.02(-1.83%)
Jun 29, 2023 1.070 1.120 1.060 1.090 4,160 -0.02(-1.80%)
Jun 28, 2023 1.050 1.121 1.050 1.110 5,403 +0.06(+5.71%)
Jun 27, 2023 1.080 1.119 1.050 1.050 1,823 -0.02(-2.33%)
Jun 26, 2023 1.120 1.120 1.040 1.075 11,654 +0.02(+2.38%)
Jun 23, 2023 1.150 1.150 1.040 1.050 8,832 +0.00(+0.00%)
Jun 22, 2023 1.040 1.085 1.040 1.050 4,695 -0.07(-6.23%)
Jun 21, 2023 1.100 1.130 1.030 1.120 7,581 +0.04(+3.29%)
Jun 20, 2023 1.130 1.150 1.072 1.084 8,869 -0.02(-1.45%)
Jun 16, 2023 1.100 1.110 1.040 1.100 2,747 +0.01(+0.92%)
Jun 15, 2023 1.038 1.100 1.030 1.090 19,429 +0.03(+2.83%)
May 08, 2023 1.100 1.100 1.020 1.060 14,378 +0.01(+0.95%)
May 05, 2023 1.140 1.140 1.030 1.050 35,673 -0.03(-2.78%)
May 04, 2023 1.100 1.132 1.020 1.080 21,758 -0.10(-8.47%)
May 03, 2023 1.060 1.180 1.020 1.180 62,108 +0.03(+2.61%)
May 02, 2023 1.150 1.340 1.040 1.150 247,298 +0.09(+8.49%)
May 01, 2023 1.080 1.080 1.040 1.060 9,860 +0.01(+0.95%)
Apr 28, 2023 1.060 1.060 1.030 1.050 25,908 +0.02(+1.94%)
Apr 27, 2023 1.030 1.093 1.000 1.030 23,817 -0.03(-3.23%)
Apr 26, 2023 1.070 1.078 1.030 1.064 22,808 +0.03(+3.34%)
Apr 25, 2023 1.060 1.060 0.9800 1.030 37,212 -0.07(-6.28%)
Apr 24, 2023 1.030 1.180 1.030 1.099 7,990 +0.03(+2.71%)
Apr 21, 2023 1.070 1.150 1.030 1.070 53,029 +0.02(+1.90%)
Apr 20, 2023 1.010 1.130 0.9900 1.050 108,535 -0.02(-1.87%)
Apr 19, 2023 1.040 1.080 0.9700 1.070 137,460 +0.03(+2.88%)
Apr 18, 2023 1.140 1.150 0.8800 1.040 185,431 -0.22(-17.46%)
Apr 17, 2023 1.400 1.400 1.130 1.260 447,998 -0.03(-2.33%)
Apr 14, 2023 1.150 1.400 1.050 1.290 536,338 +0.16(+14.17%)
Apr 13, 2023 1.100 1.150 1.070 1.130 47,344 +0.07(+6.59%)
Apr 12, 2023 1.030 1.060 1.030 1.060 2,174 +0.03(+2.91%)
Apr 11, 2023 1.040 1.050 1.020 1.030 6,566 -0.03(-2.83%)
Apr 10, 2023 1.040 1.060 1.020 1.060 4,888 +0.02(+1.44%)
Apr 06, 2023 1.030 1.060 1.030 1.045 1,722 +0.01(+1.46%)
Apr 05, 2023 1.070 1.070 1.030 1.030 8,455 +0.00(+0.00%)
Apr 04, 2023 1.010 1.060 1.010 1.030 17,294 -0.02(-1.90%)
Apr 03, 2023 1.060 1.060 1.045 1.050 2,955 +0.00(+0.25%)
Mar 31, 2023 1.060 1.060 1.020 1.047 1,116 -0.00(-0.25%)
Mar 30, 2023 1.050 1.055 1.050 1.050 926 -0.01(-0.94%)
Mar 29, 2023 1.040 1.070 1.030 1.060 2,814 +0.01(+0.95%)
Mar 28, 2023 1.020 1.060 1.020 1.050 8,099 +0.03(+2.94%)
Mar 27, 2023 1.030 1.070 1.000 1.020 14,827 -0.01(-1.15%)
Mar 24, 2023 1.010 1.050 1.010 1.032 14,556 +0.00(+0.18%)
Mar 23, 2023 1.050 1.060 1.030 1.030 2,463 +0.00(+0.00%)
Mar 22, 2023 1.050 1.065 0.9900 1.030 25,054 -0.02(-1.90%)
Mar 21, 2023 1.030 1.050 1.030 1.050 3,683 +0.01(+0.96%)
Mar 20, 2023 1.010 1.050 1.010 1.040 13,002 +0.01(+0.94%)
Mar 17, 2023 1.040 1.060 1.010 1.030 3,001 -0.00(-0.15%)
Mar 16, 2023 1.010 1.040 1.010 1.032 7,555 +0.00(+0.11%)
Mar 15, 2023 1.033 1.039 1.030 1.031 4,867 -0.01(-0.89%)
Mar 14, 2023 1.010 1.049 1.010 1.040 3,978 -0.01(-0.95%)
Mar 13, 2023 1.020 1.050 1.020 1.050 2,836 +0.02(+1.94%)
Mar 10, 2023 1.050 1.060 1.030 1.030 6,570 -0.03(-2.82%)
Mar 09, 2023 1.061 1.061 1.020 1.060 8,163 +0.01(+0.97%)
Mar 08, 2023 1.020 1.061 1.020 1.050 2,705 +0.02(+1.91%)
Mar 07, 2023 1.020 1.030 1.020 1.030 4,195 +0.00(+0.00%)
Mar 06, 2023 1.020 1.040 1.020 1.030 2,053 -0.03(-2.82%)
Mar 03, 2023 1.070 1.070 1.019 1.060 9,004 +0.02(+1.91%)
Mar 02, 2023 0.9800 1.065 0.9800 1.040 11,607 +0.05(+5.05%)
Mar 01, 2023 0.9900 1.050 0.9900 0.9900 21,968 -0.01(-1.00%)
Feb 28, 2023 1.010 1.050 1.000 1.000 20,270 -0.05(-4.76%)
Feb 27, 2023 1.030 1.070 1.020 1.050 14,655 +0.01(+0.48%)
Feb 24, 2023 1.010 1.050 0.9900 1.045 19,152 +0.00(+0.48%)
Feb 23, 2023 1.060 1.080 1.030 1.040 8,939 -0.02(-1.89%)
Feb 22, 2023 1.180 1.180 1.040 1.060 8,833 +0.02(+1.92%)
Feb 21, 2023 1.100 1.100 1.020 1.040 7,459 -0.01(-1.42%)
Feb 17, 2023 1.040 1.080 1.030 1.055 8,902 +0.02(+1.93%)
Feb 16, 2023 1.070 1.080 1.030 1.035 13,048 -0.04(-3.27%)
Feb 15, 2023 1.100 1.170 1.040 1.070 23,096 -0.10(-8.55%)
Feb 14, 2023 1.200 1.200 1.130 1.170 9,000 +0.00(+0.00%)
Feb 13, 2023 1.030 1.170 1.030 1.170 27,397 +0.13(+12.50%)
Feb 10, 2023 1.075 1.075 1.002 1.040 30,381 -0.01(-0.95%)
Feb 09, 2023 1.060 1.082 1.040 1.050 7,214 -0.04(-3.67%)
Feb 08, 2023 1.120 1.116 1.060 1.090 7,685 -0.04(-3.54%)
Feb 07, 2023 1.130 1.180 1.100 1.130 18,876 -0.01(-0.88%)
Feb 06, 2023 1.300 1.300 1.102 1.140 21,983 -0.04(-3.39%)
Feb 03, 2023 1.120 1.300 1.110 1.180 39,856 +0.03(+2.61%)
Feb 02, 2023 1.170 1.200 1.140 1.150 13,174 -0.03(-2.54%)
Feb 01, 2023 1.130 1.250 1.090 1.180 26,540 +0.01(+1.09%)
Jan 31, 2023 1.090 1.240 1.060 1.167 71,380 +0.08(+7.09%)
Jan 30, 2023 1.110 1.160 1.070 1.090 43,778 +0.00(+0.00%)
Jan 27, 2023 1.100 1.100 1.050 1.090 7,220 -0.01(-0.91%)
Jan 26, 2023 1.100 1.120 1.060 1.100 8,622 -0.01(-0.90%)
Jan 25, 2023 1.140 1.140 1.080 1.110 2,080 +0.00(+0.00%)
Jan 24, 2023 1.115 1.120 1.100 1.110 3,064 +0.00(+0.43%)
Jan 23, 2023 1.123 1.150 1.085 1.105 2,763 +0.04(+3.29%)
Jan 20, 2023 1.040 1.090 1.040 1.070 2,462 -0.02(-1.83%)
Jan 19, 2023 1.110 1.110 1.070 1.090 3,701 +0.00(+0.00%)
Jan 18, 2023 1.110 1.120 1.070 1.090 8,560 -0.04(-3.54%)
Jan 17, 2023 1.030 1.155 1.030 1.130 25,241 +0.07(+6.60%)
Jan 13, 2023 1.050 1.100 1.050 1.060 9,894 +0.02(+1.92%)
Jan 12, 2023 1.010 1.090 1.010 1.040 12,102 -0.03(-2.80%)
Jan 11, 2023 1.070 1.100 1.046 1.070 2,699 +0.01(+0.95%)
Jan 10, 2023 1.110 1.110 1.020 1.060 2,809 +0.03(+2.80%)
Jan 09, 2023 1.020 1.045 1.020 1.031 3,950 -0.00(-0.06%)
Jan 06, 2023 1.010 1.080 1.010 1.032 6,535 -0.01(-0.81%)
Jan 05, 2023 1.000 1.070 1.000 1.040 6,342 +0.00(+0.00%)
Jan 04, 2023 1.040 1.055 1.010 1.040 8,152 -0.00(-0.01%)
Jan 03, 2023 1.051 1.060 1.014 1.040 9,333 +0.00(+0.01%)
Dec 30, 2022 1.000 1.070 0.9600 1.040 93,396 -0.02(-1.89%)
Dec 29, 2022 1.110 1.210 1.040 1.060 42,769 +0.03(+2.91%)
Dec 28, 2022 1.030 1.070 1.030 1.030 14,178 -0.02(-2.03%)
Dec 27, 2022 1.000 1.060 1.005 1.051 6,527 -0.02(-1.75%)
Dec 23, 2022 1.030 1.070 1.030 1.070 10,629 +0.04(+3.88%)
Dec 22, 2022 1.015 1.047 1.015 1.030 7,756 -0.02(-1.90%)
Dec 21, 2022 1.062 1.090 1.050 1.050 9,107 -0.02(-1.87%)
Dec 20, 2022 1.080 1.080 0.9802 1.070 8,398 +0.00(+0.01%)
Dec 19, 2022 0.9800 1.090 0.9802 1.070 26,602 +0.02(+1.90%)
Dec 16, 2022 0.9800 1.090 0.9700 1.050 27,909 +0.00(+0.00%)
Dec 15, 2022 1.030 1.050 1.030 1.050 1,873 +0.02(+1.94%)
Dec 14, 2022 1.040 1.050 0.9700 1.030 38,540 +0.00(+0.00%)
Dec 13, 2022 1.030 1.040 1.000 1.030 17,178 -0.01(-0.96%)
Dec 12, 2022 1.010 1.050 1.000 1.040 5,983 -0.01(-0.95%)
Dec 09, 2022 1.110 1.130 1.050 1.050 1,337 -0.01(-0.94%)
Dec 08, 2022 1.080 1.250 1.040 1.060 35,719 +0.01(+0.95%)
Dec 07, 2022 1.020 1.050 0.9600 1.050 1,959 +0.00(+0.35%)
Dec 06, 2022 1.190 1.190 1.010 1.046 2,603 +0.02(+1.57%)
Dec 05, 2022 1.100 1.100 1.010 1.030 2,476 +0.00(+0.01%)
Dec 02, 2022 1.140 1.140 1.000 1.030 31,666 -0.05(-4.63%)
Dec 01, 2022 1.040 1.090 1.040 1.080 4,852 +0.03(+2.86%)
Nov 30, 2022 1.140 1.140 1.030 1.050 5,679 -0.03(-2.78%)
Nov 28, 2022 1.080 126 -0.01(-0.92%)
Nov 25, 2022 1.090 1.094 1.090 1.090 9,465 -0.02(-1.81%)
Nov 23, 2022 1.060 1.140 1.030 1.110 12,299 -0.03(-2.62%)
Nov 22, 2022 1.240 1.240 1.110 1.140 32,125 -0.00(-0.25%)
Nov 21, 2022 1.150 1.290 1.105 1.143 28,039 -0.11(-8.57%)
Nov 18, 2022 1.280 1.280 1.220 1.250 3,085 -0.02(-1.57%)
Nov 17, 2022 1.170 1.270 1.150 1.270 6,490 +0.05(+4.53%)
Nov 16, 2022 1.140 1.240 1.090 1.215 12,402 -0.02(-2.02%)
Nov 15, 2022 1.180 1.260 1.068 1.240 39,261 +0.12(+10.71%)
Nov 14, 2022 1.190 1.240 1.070 1.120 23,912 +0.02(+1.82%)
Nov 11, 2022 1.030 1.130 1.030 1.100 21,198 -0.01(-0.90%)
Nov 10, 2022 1.060 1.130 1.020 1.110 22,535 +0.02(+1.83%)
Nov 09, 2022 1.120 1.300 1.040 1.090 300,350 +0.06(+5.83%)
Nov 08, 2022 1.020 1.070 1.010 1.030 16,983 +0.00(+0.00%)
Nov 07, 2022 1.050 1.050 1.020 1.030 5,242 -0.04(-4.19%)
Nov 04, 2022 1.010 1.090 1.010 1.075 3,445 -0.01(-0.46%)
Nov 03, 2022 1.130 1.130 1.032 1.080 4,595 +0.04(+3.85%)
Nov 02, 2022 1.080 1.080 1.000 1.040 22,078 -0.04(-4.15%)
Nov 01, 2022 1.050 1.100 1.050 1.085 7,849 +0.03(+3.33%)
Oct 31, 2022 1.030 1.050 0.9901 1.050 23,818 +0.01(+0.96%)
Oct 28, 2022 1.030 1.040 0.9900 1.040 19,054 -0.00(-0.04%)
Oct 27, 2022 1.010 1.050 0.9851 1.040 14,632 +0.00(+0.04%)
Oct 26, 2022 0.9900 1.050 0.9879 1.040 10,374 +0.00(+0.00%)
Oct 25, 2022 1.030 1.050 0.9801 1.040 5,736 +0.00(+0.00%)
Oct 24, 2022 1.030 1.050 0.9800 1.040 19,251 -0.01(-0.95%)
Oct 21, 2022 1.030 1.060 1.030 1.050 6,574 -0.00(-0.26%)
Oct 20, 2022 1.040 1.080 1.000 1.053 86,654 +0.00(+0.26%)
Oct 19, 2022 0.9700 1.110 0.9700 1.050 17,378 +0.01(+0.96%)
Oct 18, 2022 1.050 1.050 0.9400 1.040 16,966 -0.00(-0.01%)
Oct 17, 2022 0.9900 1.050 0.9900 1.040 27,512 +0.00(+0.01%)
Oct 14, 2022 1.010 1.060 1.010 1.040 14,552 -0.01(-0.95%)
Oct 13, 2022 0.9200 1.050 0.9200 1.050 20,558 +0.00(+0.00%)
Oct 12, 2022 1.020 1.050 1.020 1.050 7,346 -0.01(-0.94%)
Oct 11, 2022 1.000 1.060 0.9600 1.060 8,151 +0.00(+0.01%)
Oct 10, 2022 1.070 1.070 1.000 1.060 8,531 -0.02(-1.86%)
Oct 07, 2022 1.110 1.110 1.044 1.080 4,383 -0.02(-1.82%)
Oct 06, 2022 1.200 1.200 1.002 1.100 95,036 -0.03(-2.65%)
Oct 05, 2022 1.120 1.150 1.070 1.130 26,411 +0.04(+3.67%)
Oct 04, 2022 1.070 1.110 1.040 1.090 5,717 +0.02(+1.87%)
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.