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 (%)
Dec 29, 2023 5.000 5.099 4.867 4.867 1,781 -0.08(-1.69%)
Dec 28, 2023 5.050 5.050 4.950 4.950 436 -0.20(-3.88%)
Dec 27, 2023 4.950 5.150 4.950 5.150 595 +0.00(+0.00%)
Dec 26, 2023 5.150 5.150 4.854 5.150 902 +0.00(+0.00%)
Dec 22, 2023 5.150 5.150 5.100 5.150 1,384 +0.16(+3.10%)
Dec 21, 2023 4.900 5.090 4.758 4.995 3,330 +0.14(+2.83%)
Dec 20, 2023 4.950 5.100 4.857 4.857 1,148 -0.29(-5.68%)
Dec 19, 2023 4.900 5.150 4.900 5.150 4,944 +0.30(+6.19%)
Dec 18, 2023 5.000 5.000 4.750 4.850 929 -0.13(-2.54%)
Dec 15, 2023 4.976 4.976 4.976 4.976 145 -0.01(-0.27%)
Dec 14, 2023 5.000 5.000 4.990 4.990 1,120 -0.04(-0.84%)
Dec 13, 2023 5.064 5.064 5.032 5.032 215 -0.17(-3.22%)
Dec 12, 2023 5.200 5.200 5.200 5.200 94 +0.10(+1.96%)
Dec 11, 2023 5.150 5.250 5.100 5.100 2,106 +0.15(+3.02%)
Dec 08, 2023 4.950 5.026 4.950 4.950 187 -0.01(-0.19%)
Dec 07, 2023 5.000 5.149 4.950 4.960 923 -0.04(-0.80%)
Dec 06, 2023 5.050 5.231 4.950 5.000 1,644 -0.05(-0.99%)
Dec 05, 2023 5.000 5.100 5.000 5.050 606 +0.05(+1.00%)
Dec 04, 2023 5.000 5.150 4.500 5.000 5,458 -0.25(-4.76%)
Dec 01, 2023 5.150 5.350 5.150 5.250 673 +0.00(+0.00%)
Nov 30, 2023 5.350 5.350 5.150 5.250 367 +0.00(+0.00%)
Nov 29, 2023 5.200 5.250 5.200 5.250 141 +0.10(+1.94%)
Nov 28, 2023 5.250 5.250 5.150 5.150 313 -0.15(-2.83%)
Nov 27, 2023 5.300 5.350 5.150 5.300 1,597 -0.05(-0.93%)
Nov 24, 2023 5.350 5.350 5.300 5.350 554 +0.00(+0.00%)
Nov 22, 2023 5.350 5.350 5.271 5.350 1,044 +0.20(+3.88%)
Nov 21, 2023 5.000 5.300 5.000 5.150 4,613 +0.10(+1.98%)
Nov 20, 2023 5.100 5.100 5.000 5.050 564 +0.05(+1.00%)
Nov 17, 2023 5.150 5.150 4.952 5.000 1,273 -0.15(-2.91%)
Nov 16, 2023 5.200 5.200 5.100 5.150 220 +0.05(+0.98%)
Nov 15, 2023 5.249 5.249 5.050 5.100 1,120 -0.05(-0.98%)
Nov 14, 2023 5.255 5.350 5.150 5.151 1,626 -0.10(-1.90%)
Nov 13, 2023 5.200 5.350 5.150 5.250 1,019 -0.05(-0.95%)
Nov 10, 2023 5.300 5.301 5.300 5.301 522 +0.00(+0.01%)
Nov 09, 2023 5.250 5.349 5.159 5.300 309 +0.10(+1.92%)
Nov 08, 2023 5.300 5.300 5.151 5.200 1,042 -0.10(-1.89%)
Nov 07, 2023 5.191 5.300 5.038 5.300 623 +0.15(+2.90%)
Nov 06, 2023 4.952 5.300 4.952 5.151 2,498 +0.10(+1.99%)
Nov 03, 2023 5.100 5.100 4.950 5.050 419 +0.00(+0.00%)
Nov 02, 2023 5.050 5.150 4.900 5.050 4,620 -0.05(-0.98%)
Nov 01, 2023 4.850 5.150 4.750 5.100 8,690 +0.17(+3.53%)
Oct 31, 2023 4.903 5.000 4.903 4.926 999 -0.07(-1.48%)
Oct 30, 2023 4.902 5.100 4.902 5.000 332 -0.10(-1.96%)
Oct 27, 2023 5.000 5.200 5.000 5.100 2,733 -0.05(-0.97%)
Oct 26, 2023 5.002 5.150 5.002 5.150 371 +0.10(+1.98%)
Oct 25, 2023 4.850 5.134 4.845 5.050 1,899 -0.05(-0.98%)
Oct 24, 2023 5.000 5.101 5.000 5.100 2,932 +0.15(+3.03%)
Oct 23, 2023 4.853 5.000 4.750 4.950 4,093 -0.01(-0.20%)
Oct 20, 2023 5.050 5.100 4.851 4.960 1,512 -0.04(-0.80%)
Oct 19, 2023 5.050 5.050 4.880 5.000 1,315 +0.01(+0.20%)
Oct 18, 2023 4.800 5.000 4.800 4.990 467 -0.11(-2.16%)
Oct 17, 2023 4.900 5.100 4.750 5.100 2,833 +0.25(+5.25%)
Oct 16, 2023 4.750 4.999 4.750 4.846 825 +0.06(+1.29%)
Oct 13, 2023 4.853 5.050 4.556 4.784 3,205 -0.22(-4.32%)
Oct 12, 2023 5.250 5.250 5.000 5.000 1,351 -0.05(-0.99%)
Oct 11, 2023 4.500 5.250 4.000 5.050 25,586 +0.14(+2.91%)
Oct 10, 2023 4.979 5.050 4.907 4.907 507 -0.04(-0.91%)
Oct 09, 2023 5.000 5.000 4.952 4.952 147 -0.10(-1.94%)
Oct 06, 2023 5.050 5.050 5.050 5.050 107 +0.05(+1.00%)
Oct 05, 2023 5.050 5.051 5.000 5.000 1,911 -0.15(-2.91%)
Oct 04, 2023 5.150 5.150 5.150 5.150 89 +0.08(+1.48%)
Oct 03, 2023 5.075 5.075 5.075 5.075 124 -0.05(-0.98%)
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.