Historical Stock Prices

AIC 
$23.37
*  
0.375
1.63%
Get AIC Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading AIC now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 23.123 23.39 23 23.37 2,830
01/12/2017 22.8876 23 22.8876 22.995 1,250
01/11/2017 23.4054 23.4054 22.36 22.8362 3,150
01/10/2017 22.39 22.39 22.39 22.39 00
01/09/2017 22.39 22.39 22.39 22.39 00
01/06/2017 22.38 22.39 22.3565 22.39 1,500
01/05/2017 22.39 22.39 22.39 22.39 310
01/04/2017 22.335 22.3834 22.28 22.3724 4,044
01/03/2017 22.19 22.19 22.19 22.19 00
12/30/2016 22.19 22.19 22.19 22.19 00
12/29/2016 21.9 22.19 20.7266 22.19 5,229
12/28/2016 22 22.264 21.85 21.92 10,119
12/27/2016 21.89 21.986 21.85 21.986 2,300
12/23/2016 21.81 22.3498 21.81 22.3498 2,950
12/22/2016 22.23 22.23 22.23 22.23 00
12/21/2016 21.79 22.23 21.75 22.23 1,697
12/20/2016 22.26 22.26 22.1669 22.1669 1,133
12/19/2016 22.3899 22.3899 22.3899 22.3899 00
12/16/2016 22.36 22.39 22.3 22.3899 1,218
12/15/2016 22 22 21.98 22 2,060
12/14/2016 22.0747 22.2 21.95 21.9512 3,830
12/13/2016 22.53 22.652 22.1025 22.1025 695
12/12/2016 22.76 22.76 21.61 22.1668 17,223
12/09/2016 22.75 22.8265 22.706 22.8265 3,718
12/08/2016 22.75 22.755 22.75 22.7506 800
12/07/2016 22.6544 22.6544 22.6544 22.6544 215
12/06/2016 22.4121 22.8 22.4121 22.7865 1,900
12/05/2016 22.4714 22.8099 22.4714 22.8099 1,401
12/02/2016 22.8273 22.85 22.8273 22.85 1,025
12/01/2016 22.5 22.5675 22.3456 22.3456 426
11/30/2016 22.593 22.75 22.3 22.7445 5,175
11/29/2016 23.05 23.05 23.05 23.05 00
11/28/2016 23.05 23.05 23.05 23.05 400
11/25/2016 23.05 23.05 23.05 23.05 00
11/23/2016 23.0731 23.1263 23.05 23.05 1,610
11/22/2016 23 23 23 23 4,101
11/21/2016 23.042 23.0994 23.0381 23.0994 3,105
11/18/2016 23.0505 23.0505 23.0505 23.0505 00
11/17/2016 23.0505 23.0505 23.0505 23.0505 200
11/16/2016 23.232 23.232 23.024 23.0516 1,040
11/15/2016 22.9 23.2478 22.8378 22.885 1,465
11/14/2016 22.6 22.9 22.6 22.85 3,112
11/11/2016 22.6075 22.6075 22.6 22.6 2,000
11/10/2016 22.89 22.89 22.15 22.4777 5,170
11/09/2016 22.8435 22.9 22.8435 22.85 2,050
11/08/2016 23.22 23.22 23.22 23.22 100
11/07/2016 23.44 23.59 23.4042 23.4042 1,594
11/04/2016 23.235 23.4523 23.2 23.4523 1,000
11/03/2016 23.1001 23.1001 23.1001 23.1001 1,000
11/02/2016 22.8706 22.8706 22.8706 22.8706 400
11/01/2016 23.0011 23.05 22.87 22.9218 2,496
10/31/2016 23.5899 23.5899 23.28 23.28 2,010
10/28/2016 23.25 23.25 23.25 23.25 00
10/27/2016 23.25 23.25 23.25 23.25 00
10/26/2016 23.25 23.25 23.25 23.25 00
10/25/2016 23.26 23.26 23.25 23.25 1,200
10/24/2016 23.0238 23.6 23.0238 23.5999 1,628
10/21/2016 23.575 23.575 23.575 23.575 1,250
10/20/2016 23.1145 23.1145 22.9654 22.9654 1,400
10/19/2016 23.37 23.45 23.23 23.45 3,190
10/18/2016 23.1999 23.1999 23.03 23.07 2,065
10/17/2016 23.0641 23.344 22.87 23.344 1,795
10/14/2016 22.8673 22.8673 22.8673 22.8673 00
10/13/2016 23.49 23.5 22.8673 22.8673 5,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?