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

(NY: AIU )

0.6100 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 13, 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 (%)
Mar 31, 2023 5.300 5.300 5.100 5.237 223 -0.01(-0.25%)
Mar 30, 2023 5.250 5.275 5.250 5.250 185 -0.05(-0.94%)
Mar 29, 2023 5.200 5.350 5.150 5.300 562 +0.05(+0.95%)
Mar 28, 2023 5.100 5.298 5.100 5.250 1,619 +0.15(+2.94%)
Mar 27, 2023 5.150 5.350 5.000 5.100 2,965 -0.06(-1.15%)
Mar 24, 2023 5.050 5.250 5.050 5.160 2,911 +0.01(+0.18%)
Mar 23, 2023 5.250 5.300 5.150 5.150 492 +0.00(+0.00%)
Mar 22, 2023 5.250 5.325 4.950 5.150 5,010 -0.10(-1.90%)
Mar 21, 2023 5.150 5.250 5.150 5.250 736 +0.05(+0.96%)
Mar 20, 2023 5.050 5.250 5.050 5.200 2,600 +0.05(+0.94%)
Mar 17, 2023 5.200 5.300 5.050 5.152 600 -0.01(-0.15%)
Mar 16, 2023 5.050 5.200 5.050 5.159 1,511 +0.01(+0.11%)
Mar 15, 2023 5.163 5.196 5.150 5.154 973 -0.05(-0.89%)
Mar 14, 2023 5.050 5.245 5.050 5.200 795 -0.05(-0.95%)
Mar 13, 2023 5.100 5.250 5.100 5.250 567 +0.10(+1.94%)
Mar 10, 2023 5.250 5.300 5.150 5.150 1,314 -0.15(-2.82%)
Mar 09, 2023 5.304 5.304 5.100 5.300 1,632 +0.05(+0.97%)
Mar 08, 2023 5.100 5.306 5.100 5.248 541 +0.10(+1.91%)
Mar 07, 2023 5.100 5.150 5.100 5.150 839 +0.00(+0.00%)
Mar 06, 2023 5.100 5.200 5.100 5.150 410 -0.15(-2.82%)
Mar 03, 2023 5.350 5.350 5.096 5.300 1,800 +0.10(+1.91%)
Mar 02, 2023 4.900 5.327 4.900 5.200 2,321 +0.25(+5.05%)
Mar 01, 2023 4.950 5.250 4.950 4.950 4,393 -0.05(-1.00%)
Feb 28, 2023 5.050 5.250 5.000 5.000 4,054 -0.25(-4.76%)
Feb 27, 2023 5.150 5.349 5.098 5.250 2,931 +0.03(+0.48%)
Feb 24, 2023 5.050 5.250 4.950 5.225 3,830 +0.02(+0.48%)
Feb 23, 2023 5.300 5.400 5.150 5.200 1,787 -0.10(-1.89%)
Feb 22, 2023 5.900 5.900 5.200 5.300 1,766 +0.10(+1.92%)
Feb 21, 2023 5.500 5.500 5.100 5.200 1,491 -0.08(-1.42%)
Feb 17, 2023 5.200 5.399 5.150 5.275 1,780 +0.10(+1.93%)
Feb 16, 2023 5.350 5.400 5.150 5.175 2,609 -0.17(-3.27%)
Feb 15, 2023 5.500 5.850 5.200 5.350 4,619 -0.50(-8.55%)
Feb 14, 2023 6.000 6.000 5.650 5.850 1,800 +0.00(+0.00%)
Feb 13, 2023 5.150 5.850 5.150 5.850 5,479 +0.65(+12.50%)
Feb 10, 2023 5.375 5.375 5.009 5.200 6,076 -0.05(-0.95%)
Feb 09, 2023 5.300 5.408 5.200 5.250 1,442 -0.20(-3.67%)
Feb 08, 2023 5.600 5.579 5.300 5.450 1,537 -0.20(-3.54%)
Feb 07, 2023 5.650 5.900 5.500 5.650 3,775 -0.05(-0.88%)
Feb 06, 2023 6.500 6.500 5.510 5.700 4,396 -0.20(-3.39%)
Feb 03, 2023 5.600 6.500 5.550 5.900 7,971 +0.15(+2.61%)
Feb 02, 2023 5.850 6.000 5.700 5.750 2,634 -0.15(-2.54%)
Feb 01, 2023 5.650 6.250 5.450 5.900 5,308 +0.06(+1.09%)
Jan 31, 2023 5.450 6.200 5.301 5.837 14,276 +0.39(+7.09%)
Jan 30, 2023 5.550 5.800 5.350 5.450 8,755 +0.00(+0.00%)
Jan 27, 2023 5.500 5.500 5.250 5.450 1,444 -0.05(-0.91%)
Jan 26, 2023 5.500 5.599 5.300 5.500 1,724 -0.05(-0.90%)
Jan 25, 2023 5.699 5.699 5.400 5.550 416 +0.00(+0.00%)
Jan 24, 2023 5.575 5.599 5.500 5.550 612 +0.02(+0.43%)
Jan 23, 2023 5.617 5.750 5.423 5.527 552 +0.18(+3.29%)
Jan 20, 2023 5.200 5.450 5.200 5.351 492 -0.10(-1.83%)
Jan 19, 2023 5.550 5.550 5.350 5.450 740 +0.00(+0.00%)
Jan 18, 2023 5.550 5.601 5.350 5.450 1,712 -0.20(-3.54%)
Jan 17, 2023 5.150 5.775 5.150 5.650 5,048 +0.35(+6.60%)
Jan 13, 2023 5.250 5.500 5.250 5.300 1,978 +0.10(+1.92%)
Jan 12, 2023 5.050 5.449 5.050 5.200 2,420 -0.15(-2.80%)
Jan 11, 2023 5.350 5.500 5.232 5.350 539 +0.05(+0.95%)
Jan 10, 2023 5.550 5.550 5.100 5.300 561 +0.14(+2.80%)
Jan 09, 2023 5.100 5.225 5.100 5.155 790 -0.00(-0.06%)
Jan 06, 2023 5.050 5.400 5.050 5.158 1,307 -0.04(-0.81%)
Jan 05, 2023 5.000 5.350 5.000 5.200 1,268 +0.00(+0.00%)
Jan 04, 2023 5.200 5.275 5.050 5.200 1,630 -0.00(-0.01%)
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.