Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 186.09 | -0.22 | -0.12% | 185.87 | 187.67 | 184.6548 | 288,573 |
| Apr 23 2024 | 186.31 | 2.71 | 1.48% | 185.06 | 186.819 | 184.20 | 277,267 |
| Apr 22 2024 | 183.60 | 0.15 | 0.08% | 184.51 | 185.18 | 183.36 | 283,348 |
| Apr 19 2024 | 183.45 | -0.54 | -0.29% | 184.15 | 185.82 | 182.04 | 269,542 |
| Apr 18 2024 | 183.99 | -0.41 | -0.22% | 185.36 | 187.17 | 183.72 | 221,473 |
| Apr 17 2024 | 184.40 | -3.48 | -1.85% | 189.20 | 189.91 | 183.96 | 267,791 |
| Apr 16 2024 | 187.88 | -1.36 | -0.72% | 187.10 | 189.07 | 186.27 | 214,082 |
| Apr 15 2024 | 189.24 | -1.85 | -0.97% | 193.08 | 193.62 | 187.84 | 225,977 |
| Apr 12 2024 | 191.09 | -1.64 | -0.85% | 191.19 | 192.27 | 189.52 | 210,567 |
| Apr 11 2024 | 192.73 | 0.41 | 0.21% | 192.22 | 192.86 | 190.22 | 183,591 |
| Apr 10 2024 | 192.32 | -3.43 | -1.75% | 192.385 | 196.15 | 191.91 | 261,634 |
| Apr 09 2024 | 195.75 | -1.08 | -0.55% | 197.23 | 198.78 | 193.395 | 159,707 |
| Apr 08 2024 | 196.83 | 0.71 | 0.36% | 197.69 | 198.555 | 196.50 | 152,110 |
| Apr 05 2024 | 196.12 | 1.86 | 0.96% | 194.56 | 196.975 | 194.33 | 192,737 |
| Apr 04 2024 | 194.26 | -0.99 | -0.51% | 196.78 | 197.94 | 193.75 | 192,996 |
| Apr 03 2024 | 195.25 | 2.86 | 1.49% | 193.30 | 196.92 | 193.19 | 291,650 |
| Apr 02 2024 | 192.39 | -2.99 | -1.53% | 193.85 | 194.305 | 191.60 | 312,905 |
| Apr 01 2024 | 195.38 | -2.17 | -1.10% | 198.20 | 198.775 | 194.167 | 313,792 |
| Mar 28 2024 | 197.55 | -0.33 | -0.17% | 197.88 | 198.33 | 196.67 | 304,328 |
| Mar 27 2024 | 197.88 | 2.36 | 1.21% | 196.76 | 198.08 | 196.67 | 278,447 |
| Mar 26 2024 | 195.52 | 0.43 | 0.22% | 195.01 | 197.135 | 195.01 | 527,072 |
| Mar 25 2024 | 195.09 | -2.10 | -1.06% | 197.20 | 198.51 | 195.09 | 213,464 |
| Mar 22 2024 | 197.19 | -3.82 | -1.90% | 201.76 | 202.21 | 197.00 | 367,679 |
| Mar 21 2024 | 201.01 | 4.21 | 2.14% | 197.82 | 201.285 | 197.735 | 331,318 |
| Mar 20 2024 | 196.80 | 2.11 | 1.08% | 194.61 | 197.36 | 193.7325 | 388,302 |
| Mar 19 2024 | 194.69 | 2.00 | 1.04% | 192.97 | 195.03 | 192.045 | 447,578 |
| Mar 18 2024 | 192.69 | 3.21 | 1.69% | 190.21 | 194.37 | 190.21 | 664,254 |
| Mar 15 2024 | 189.48 | 2.44 | 1.30% | 186.32 | 189.64 | 186.03 | 7,233,881 |
| Mar 14 2024 | 187.04 | 1.39 | 0.75% | 186.77 | 187.59 | 185.015 | 327,439 |
| Mar 13 2024 | 185.65 | 0.39 | 0.21% | 185.88 | 186.38 | 184.07 | 279,490 |
| Mar 12 2024 | 185.26 | 2.64 | 1.45% | 183.78 | 185.585 | 182.70 | 282,954 |
| Mar 11 2024 | 182.62 | -2.39 | -1.29% | 184.30 | 184.31 | 180.52 | 225,677 |
| Mar 08 2024 | 185.01 | -0.14 | -0.08% | 185.73 | 188.84 | 184.83 | 397,084 |
| Mar 07 2024 | 185.15 | 1.20 | 0.65% | 184.50 | 186.105 | 183.52 | 289,926 |
| Mar 06 2024 | 183.95 | 1.65 | 0.91% | 183.33 | 185.275 | 182.76 | 275,243 |
| Mar 05 2024 | 182.30 | -3.99 | -2.14% | 185.55 | 186.03 | 180.39 | 490,553 |
| Mar 04 2024 | 186.29 | -6.08 | -3.16% | 183.75 | 190.57 | 183.75 | 613,923 |
| Mar 01 2024 | 192.37 | 2.48 | 1.31% | 190.67 | 194.2799 | 190.375 | 251,160 |
| Feb 29 2024 | 189.89 | -1.04 | -0.54% | 191.13 | 191.99 | 189.47 | 242,042 |
| Feb 28 2024 | 190.93 | 2.11 | 1.12% | 187.91 | 191.46 | 187.10 | 159,104 |
| Feb 27 2024 | 188.82 | 1.18 | 0.63% | 188.84 | 189.985 | 187.85 | 155,160 |
| Feb 26 2024 | 187.64 | -0.95 | -0.50% | 188.50 | 188.88 | 186.93 | 132,919 |
| Feb 23 2024 | 188.59 | 0.72 | 0.38% | 188.53 | 189.315 | 187.18 | 110,542 |
| Feb 22 2024 | 187.87 | 1.59 | 0.85% | 187.83 | 188.94 | 186.35 | 167,001 |
| Feb 21 2024 | 186.28 | -0.26 | -0.14% | 186.54 | 187.3877 | 184.47 | 164,145 |
| Feb 20 2024 | 186.54 | -2.50 | -1.32% | 186.73 | 187.855 | 186.04 | 288,318 |
| Feb 16 2024 | 189.04 | 0.20 | 0.11% | 188.62 | 190.62 | 187.54 | 204,003 |
| Feb 15 2024 | 188.84 | 2.49 | 1.34% | 187.70 | 189.27 | 185.68 | 202,779 |
| Feb 14 2024 | 186.35 | 4.27 | 2.35% | 183.43 | 186.93 | 182.5959 | 228,964 |
| Feb 13 2024 | 182.08 | -5.04 | -2.69% | 182.66 | 184.00 | 180.00 | 251,889 |
| Feb 12 2024 | 187.12 | -0.81 | -0.43% | 188.00 | 189.4796 | 187.11 | 170,356 |
| Feb 09 2024 | 187.93 | 3.38 | 1.83% | 184.55 | 188.485 | 184.235 | 181,034 |
| Feb 08 2024 | 184.55 | 1.28 | 0.70% | 183.52 | 184.74 | 180.87 | 327,651 |
| Feb 07 2024 | 183.27 | 2.58 | 1.43% | 181.63 | 183.52 | 181.00 | 185,430 |
| Feb 06 2024 | 180.69 | 1.28 | 0.71% | 182.04 | 184.68 | 179.90 | 261,852 |
| Feb 05 2024 | 179.41 | -3.52 | -1.92% | 180.51 | 181.26 | 178.6202 | 210,826 |
| Feb 02 2024 | 182.93 | 1.26 | 0.69% | 180.00 | 184.22 | 180.00 | 161,736 |
| Feb 01 2024 | 181.67 | 5.21 | 2.95% | 177.44 | 182.05 | 176.87 | 202,740 |
| Jan 31 2024 | 176.46 | -5.64 | -3.10% | 182.68 | 182.92 | 176.32 | 222,793 |
| Jan 30 2024 | 182.10 | 3.14 | 1.75% | 178.77 | 182.21 | 178.655 | 178,130 |
| Jan 29 2024 | 178.96 | 1.87 | 1.06% | 177.37 | 179.40 | 177.09 | 197,195 |
| Jan 26 2024 | 177.09 | 0.64 | 0.36% | 177.37 | 179.935 | 176.89 | 295,091 |
