Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 14.89 | 0.03 | 0.20% | 14.90 | 14.90 | 14.86 | 100,997 |
| May 20 2024 | 14.86 | 0.08 | 0.54% | 14.82 | 14.86 | 14.75 | 81,537 |
| May 17 2024 | 14.78 | 0.07 | 0.48% | 14.77 | 14.80 | 14.71 | 73,557 |
| May 16 2024 | 14.71 | -0.05 | -0.34% | 14.83 | 14.83 | 14.69 | 83,970 |
| May 15 2024 | 14.76 | 0.09 | 0.61% | 14.79 | 14.83 | 14.67 | 110,422 |
| May 14 2024 | 14.67 | 0.08 | 0.55% | 14.61 | 14.67 | 14.53 | 105,830 |
| May 13 2024 | 14.59 | 0.09 | 0.62% | 14.50 | 14.5977 | 14.49 | 136,382 |
| May 10 2024 | 14.50 | 0.10 | 0.69% | 14.40 | 14.50 | 14.39 | 76,035 |
| May 09 2024 | 14.40 | 0.01 | 0.07% | 14.44 | 14.44 | 14.3701 | 67,688 |
| May 08 2024 | 14.39 | 0.08 | 0.56% | 14.35 | 14.41 | 14.33 | 87,722 |
| May 07 2024 | 14.31 | -0.06 | -0.42% | 14.44 | 14.44 | 14.29 | 127,613 |
| May 06 2024 | 14.37 | 0.05 | 0.35% | 14.39 | 14.39 | 14.32 | 101,183 |
| May 03 2024 | 14.32 | 0.00 | 0.00% | 14.36 | 14.40 | 14.29 | 99,264 |
| May 02 2024 | 14.32 | 0.04 | 0.28% | 14.28 | 14.35 | 14.21 | 75,237 |
| May 01 2024 | 14.28 | 0.12 | 0.85% | 14.15 | 14.32 | 14.15 | 89,931 |
| Apr 30 2024 | 14.16 | -0.04 | -0.28% | 14.20 | 14.29 | 14.15 | 86,073 |
| Apr 29 2024 | 14.20 | -0.02 | -0.14% | 14.23 | 14.23 | 14.16 | 47,638 |
| Apr 26 2024 | 14.22 | 0.22 | 1.57% | 14.00 | 14.27 | 14.00 | 65,972 |
| Apr 25 2024 | 14.00 | -0.12 | -0.85% | 14.10 | 14.19 | 13.96 | 80,819 |
| Apr 24 2024 | 14.12 | -0.16 | -1.12% | 14.32 | 14.32 | 14.11 | 88,615 |
| Apr 23 2024 | 14.28 | -0.11 | -0.76% | 14.42 | 14.42 | 14.24 | 112,596 |
| Apr 22 2024 | 14.39 | -0.01 | -0.07% | 14.27 | 14.42 | 14.24 | 95,033 |
| Apr 19 2024 | 14.40 | 0.00 | 0.00% | 14.39 | 14.43 | 14.29 | 111,536 |
| Apr 18 2024 | 14.40 | 0.10 | 0.70% | 14.32 | 14.40 | 14.32 | 129,522 |
| Apr 17 2024 | 14.30 | 0.23 | 1.63% | 14.14 | 14.32 | 14.07 | 123,786 |
| Apr 16 2024 | 14.07 | 0.05 | 0.36% | 14.09 | 14.16 | 13.88 | 180,800 |
| Apr 15 2024 | 14.02 | -0.01 | -0.07% | 14.10 | 14.39 | 14.00 | 266,326 |
| Apr 12 2024 | 14.03 | -0.09 | -0.64% | 14.11 | 14.11 | 14.01 | 96,378 |
| Apr 11 2024 | 14.12 | 0.05 | 0.36% | 14.12 | 14.12 | 14.0599 | 53,268 |
| Apr 10 2024 | 14.07 | -0.04 | -0.28% | 14.05 | 14.07 | 14.00 | 83,550 |
| Apr 09 2024 | 14.11 | -0.03 | -0.21% | 14.15 | 14.1757 | 14.06 | 80,991 |
| Apr 08 2024 | 14.14 | 0.03 | 0.21% | 14.18 | 14.23 | 14.09 | 92,009 |
| Apr 05 2024 | 14.11 | 0.10 | 0.71% | 14.08 | 14.11 | 14.029 | 56,565 |
| Apr 04 2024 | 14.01 | -0.25 | -1.75% | 14.19 | 14.22 | 13.9201 | 217,909 |
| Apr 03 2024 | 14.26 | -0.03 | -0.21% | 14.25 | 14.2796 | 14.18 | 78,769 |
| Apr 02 2024 | 14.29 | -0.05 | -0.35% | 14.34 | 14.3999 | 14.23 | 84,835 |
| Apr 01 2024 | 14.34 | 0.04 | 0.28% | 14.41 | 14.41 | 14.3115 | 120,995 |
| Mar 28 2024 | 14.30 | 0.03 | 0.21% | 14.30 | 14.34 | 14.22 | 116,394 |
| Mar 27 2024 | 14.27 | 0.21 | 1.49% | 14.19 | 14.28 | 14.07 | 226,381 |
| Mar 26 2024 | 14.06 | 0.25 | 1.81% | 13.87 | 14.1393 | 13.87 | 282,800 |
| Mar 25 2024 | 13.81 | -0.28 | -1.99% | 14.05 | 14.19 | 13.70 | 494,913 |
| Mar 22 2024 | 14.09 | -0.72 | -4.86% | 14.72 | 14.7455 | 14.0101 | 956,808 |
| Mar 21 2024 | 14.81 | -0.09 | -0.60% | 14.92 | 14.9781 | 14.79 | 114,023 |
| Mar 20 2024 | 14.90 | -0.15 | -1.00% | 14.98 | 15.069 | 14.86 | 130,410 |
| Mar 19 2024 | 15.05 | -0.30 | -1.95% | 15.38 | 15.38 | 15.01 | 155,339 |
| Mar 18 2024 | 15.35 | 0.24 | 1.59% | 15.25 | 15.37 | 15.22 | 136,797 |
| Mar 15 2024 | 15.11 | 0.02 | 0.13% | 15.09 | 15.21 | 15.0406 | 95,967 |
| Mar 14 2024 | 15.09 | 0.13 | 0.87% | 15.04 | 15.10 | 14.9849 | 211,275 |
| Mar 13 2024 | 14.96 | -0.04 | -0.27% | 15.05 | 15.10 | 14.95 | 101,704 |
| Mar 12 2024 | 15.00 | 0.01 | 0.07% | 15.07 | 15.20 | 14.9796 | 125,860 |
| Mar 11 2024 | 14.99 | -0.05 | -0.33% | 15.08 | 15.08 | 14.98 | 67,162 |
| Mar 08 2024 | 15.04 | -0.07 | -0.46% | 15.17 | 15.17 | 15.01 | 77,213 |
| Mar 07 2024 | 15.11 | -0.06 | -0.40% | 15.15 | 15.18 | 15.09 | 130,828 |
| Mar 06 2024 | 15.17 | 0.02 | 0.13% | 15.27 | 15.27 | 15.13 | 91,878 |
| Mar 05 2024 | 15.15 | -0.22 | -1.43% | 15.42 | 15.42 | 15.13 | 137,047 |
| Mar 04 2024 | 15.37 | 0.03 | 0.20% | 15.34 | 15.449 | 15.30 | 88,759 |
| Mar 01 2024 | 15.34 | 0.22 | 1.46% | 15.13 | 15.36 | 15.13 | 102,275 |
| Feb 29 2024 | 15.12 | 0.02 | 0.13% | 15.13 | 15.15 | 15.07 | 98,303 |
| Feb 28 2024 | 15.10 | -0.04 | -0.26% | 15.09 | 15.12 | 15.05 | 83,678 |
| Feb 27 2024 | 15.14 | 0.19 | 1.27% | 14.98 | 15.14 | 14.87 | 141,211 |
| Feb 26 2024 | 14.95 | 0.14 | 0.95% | 14.84 | 14.97 | 14.74 | 122,482 |
| Feb 23 2024 | 14.81 | 0.01 | 0.07% | 14.85 | 14.98 | 14.63 | 199,364 |
| Feb 22 2024 | 14.80 | -0.04 | -0.27% | 14.88 | 14.9489 | 14.78 | 127,756 |
