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

(NY: AIU )

2.543 -0.297 (-10.46%)
Streaming Delayed Price Updated: 3:44 PM EDT, Aug 6, 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 (%)
Aug 05, 2024 2.950 2.990 2.615 2.840 49,665 -0.52(-15.48%)
Aug 02, 2024 4.200 4.200 3.230 3.360 132,830 -1.14(-25.33%)
Aug 01, 2024 4.730 5.150 4.500 4.500 209,658 -0.50(-10.00%)
Jul 31, 2024 5.000 5.950 4.300 5.000 581,264 -0.06(-1.19%)
Jul 30, 2024 4.490 6.900 4.420 5.060 4,934,768 +0.50(+10.96%)
Jul 29, 2024 2.200 8.700 2.150 4.560 12,653,760 +2.13(+87.65%)
Jul 26, 2024 2.500 2.500 2.300 2.430 18,133 +0.23(+10.66%)
Jul 25, 2024 2.152 2.300 2.090 2.196 4,243 +0.04(+2.04%)
Jul 24, 2024 2.150 2.265 2.094 2.152 4,278 -0.11(-4.99%)
Jul 23, 2024 2.345 2.345 2.200 2.265 3,437 -0.03(-1.52%)
Jul 22, 2024 2.150 2.350 2.150 2.300 3,151 -0.05(-2.13%)
Jul 19, 2024 2.450 2.450 2.000 2.350 5,167 -0.05(-2.08%)
Jul 18, 2024 2.590 2.590 2.350 2.400 2,679 -0.05(-2.04%)
Jul 17, 2024 2.400 2.450 2.100 2.450 6,919 +0.11(+4.90%)
Jul 16, 2024 2.495 2.495 2.295 2.336 2,058 -0.11(-4.48%)
Jul 15, 2024 2.527 2.527 2.328 2.445 3,454 +0.04(+1.56%)
Jul 12, 2024 2.500 2.500 2.296 2.408 2,996 +0.01(+0.33%)
Jul 11, 2024 2.210 2.400 2.160 2.400 1,673 +0.25(+11.58%)
Jul 10, 2024 2.500 2.500 2.151 2.151 1,833 -0.30(-12.22%)
Jul 09, 2024 2.450 2.450 2.309 2.450 1,962 +0.12(+5.06%)
Jul 08, 2024 2.531 2.579 2.149 2.332 3,687 -0.10(-4.11%)
Jul 05, 2024 2.401 2.634 2.363 2.432 6,071 +0.18(+8.06%)
Jul 03, 2024 2.365 2.400 2.250 2.251 2,671 -0.20(-8.14%)
Jul 02, 2024 2.500 2.742 2.250 2.450 5,129 -0.15(-5.77%)
Jul 01, 2024 2.200 2.950 1.550 2.600 64,389 +0.48(+22.64%)
Jun 28, 2024 2.055 2.139 2.055 2.120 6,536 +0.02(+0.95%)
Jun 27, 2024 2.100 2.100 2.050 2.100 2,217 -0.05(-2.33%)
Jun 26, 2024 2.196 2.200 2.117 2.150 2,454 -0.06(-2.93%)
Jun 25, 2024 2.152 2.275 2.150 2.215 6,115 +0.01(+0.57%)
Jun 24, 2024 2.199 2.250 2.100 2.203 4,770 +0.00(+0.11%)
Jun 21, 2024 2.150 2.200 2.100 2.200 1,854 -0.04(-2.00%)
Jun 20, 2024 2.000 2.250 2.000 2.245 9,248 +0.09(+4.03%)
Jun 18, 2024 2.235 2.250 2.035 2.158 2,124 -0.08(-3.42%)
Jun 17, 2024 2.100 2.250 1.900 2.235 17,352 +0.18(+9.00%)
Jun 14, 2024 2.150 2.190 1.850 2.050 25,864 +0.15(+7.67%)
Jun 13, 2024 1.900 2.050 1.780 1.904 10,365 -0.07(-3.59%)
Jun 12, 2024 1.950 2.046 1.807 1.975 9,375 +0.03(+1.33%)
Jun 11, 2024 1.950 1.950 1.801 1.949 10,250 -0.00(-0.05%)
Jun 10, 2024 1.900 2.099 1.651 1.950 195,826 -0.15(-7.16%)
Jun 07, 2024 2.615 2.618 1.760 2.100 27,190 -0.50(-19.21%)
Jun 06, 2024 2.600 2.616 2.550 2.600 698 +0.08(+3.32%)
Jun 05, 2024 2.625 2.650 2.505 2.517 2,823 -0.08(-3.21%)
Jun 04, 2024 2.700 2.849 2.474 2.600 29,981 -0.25(-8.77%)
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.