Register to chat with like-minded investors on our interactive forums.
AIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 19.92 | 0.02 | 0.10% | 19.96 | 19.96 | 19.85 | 73,665 |
| May 10 2024 | 19.90 | -0.10 | -0.50% | 19.91 | 19.9965 | 19.85 | 78,473 |
| May 09 2024 | 20.00 | -0.04 | -0.20% | 20.09 | 20.09 | 19.93 | 87,841 |
| May 08 2024 | 20.04 | 0.01 | 0.05% | 19.97 | 20.09 | 19.82 | 60,896 |
| May 07 2024 | 20.03 | -0.05 | -0.25% | 20.10 | 20.10 | 20.01 | 108,006 |
| May 06 2024 | 20.08 | 0.10 | 0.50% | 20.08 | 20.1399 | 19.90 | 116,022 |
| May 03 2024 | 19.98 | 0.35 | 1.78% | 19.96 | 19.98 | 19.80 | 121,453 |
| May 02 2024 | 19.63 | 0.23 | 1.19% | 19.56 | 19.66 | 19.385 | 58,842 |
| May 01 2024 | 19.40 | 0.02 | 0.10% | 19.43 | 19.61 | 19.28 | 118,744 |
| Apr 30 2024 | 19.38 | -0.21 | -1.07% | 19.66 | 19.71 | 19.37 | 124,060 |
| Apr 29 2024 | 19.59 | 0.16 | 0.82% | 19.59 | 19.6527 | 19.48 | 155,940 |
| Apr 26 2024 | 19.43 | 0.27 | 1.41% | 19.25 | 19.43 | 19.1801 | 65,985 |
| Apr 25 2024 | 19.16 | -0.02 | -0.10% | 18.99 | 19.20 | 18.9413 | 62,744 |
| Apr 24 2024 | 19.18 | 0.02 | 0.10% | 19.24 | 19.28 | 19.10 | 86,679 |
| Apr 23 2024 | 19.16 | 0.30 | 1.59% | 19.00 | 19.20 | 18.94 | 81,358 |
| Apr 22 2024 | 18.86 | 0.10 | 0.53% | 18.79 | 19.0499 | 18.6999 | 131,588 |
| Apr 19 2024 | 18.76 | -0.21 | -1.11% | 19.03 | 19.07 | 18.705 | 134,364 |
| Apr 18 2024 | 18.97 | -0.13 | -0.68% | 19.14 | 19.1864 | 18.97 | 75,993 |
| Apr 17 2024 | 19.10 | -0.06 | -0.31% | 19.31 | 19.35 | 19.03 | 74,216 |
| Apr 16 2024 | 19.16 | -0.23 | -1.19% | 19.43 | 19.50 | 19.10 | 174,250 |
| Apr 15 2024 | 19.39 | -0.25 | -1.27% | 19.80 | 19.84 | 19.34 | 108,471 |
| Apr 12 2024 | 19.64 | -0.24 | -1.21% | 19.83 | 19.84 | 19.555 | 83,160 |
| Apr 11 2024 | 19.88 | 0.17 | 0.86% | 19.76 | 19.8925 | 19.748 | 53,110 |
| Apr 10 2024 | 19.71 | -0.35 | -1.74% | 19.70 | 19.88 | 19.61 | 97,419 |
| Apr 09 2024 | 20.06 | -0.02 | -0.10% | 20.15 | 20.16 | 19.97 | 124,708 |
| Apr 08 2024 | 20.08 | 0.16 | 0.80% | 20.02 | 20.14 | 19.93 | 133,285 |
| Apr 05 2024 | 19.92 | 0.15 | 0.76% | 19.76 | 20.00 | 19.76 | 80,487 |
| Apr 04 2024 | 19.77 | -0.09 | -0.45% | 19.97 | 20.04 | 19.76 | 89,872 |
| Apr 03 2024 | 19.86 | -0.04 | -0.20% | 19.84 | 19.92 | 19.76 | 108,675 |
| Apr 02 2024 | 19.90 | -0.10 | -0.50% | 19.91 | 19.91 | 19.66 | 137,708 |
| Apr 01 2024 | 20.00 | -0.07 | -0.35% | 20.00 | 20.13 | 19.8205 | 105,520 |
| Mar 28 2024 | 20.07 | 0.04 | 0.20% | 20.12 | 20.16 | 20.00 | 166,226 |
| Mar 27 2024 | 20.03 | 0.08 | 0.40% | 19.97 | 20.03 | 19.80 | 130,853 |
| Mar 26 2024 | 19.95 | 0.09 | 0.45% | 19.90 | 20.08 | 19.81 | 153,200 |
| Mar 25 2024 | 19.86 | -0.05 | -0.25% | 19.84 | 19.91 | 19.81 | 59,489 |
| Mar 22 2024 | 19.91 | -0.01 | -0.05% | 19.92 | 19.94 | 19.85 | 75,524 |
| Mar 21 2024 | 19.92 | 0.26 | 1.32% | 19.78 | 19.94 | 19.70 | 157,336 |
| Mar 20 2024 | 19.66 | 0.31 | 1.60% | 19.46 | 19.68 | 19.39 | 95,737 |
| Mar 19 2024 | 19.35 | 0.09 | 0.47% | 19.26 | 19.39 | 19.13 | 113,387 |
| Mar 18 2024 | 19.26 | 0.01 | 0.05% | 19.35 | 19.3999 | 19.25 | 83,980 |
| Mar 15 2024 | 19.25 | -0.16 | -0.82% | 19.32 | 19.33 | 19.2209 | 81,701 |
| Mar 14 2024 | 19.41 | -0.22 | -1.12% | 19.71 | 19.71 | 19.3651 | 165,546 |
| Mar 13 2024 | 19.63 | 0.04 | 0.20% | 19.60 | 19.67 | 19.52 | 92,186 |
| Mar 12 2024 | 19.59 | -0.05 | -0.25% | 19.73 | 19.77 | 19.58 | 163,691 |
| Mar 11 2024 | 19.64 | -0.16 | -0.81% | 19.74 | 19.80 | 19.63 | 72,471 |
| Mar 08 2024 | 19.80 | -0.18 | -0.90% | 19.95 | 19.98 | 19.6901 | 176,043 |
| Mar 07 2024 | 19.98 | 0.10 | 0.50% | 20.03 | 20.11 | 19.92 | 139,531 |
| Mar 06 2024 | 19.88 | 0.16 | 0.81% | 19.84 | 19.96 | 19.73 | 202,745 |
| Mar 05 2024 | 19.72 | -0.44 | -2.18% | 20.10 | 20.1454 | 19.63 | 154,295 |
| Mar 04 2024 | 20.16 | 0.31 | 1.56% | 20.00 | 20.25 | 19.86 | 170,203 |
| Mar 01 2024 | 19.85 | 0.41 | 2.11% | 19.54 | 19.86 | 19.4987 | 129,642 |
| Feb 29 2024 | 19.44 | 0.12 | 0.62% | 19.40 | 19.51 | 19.37 | 150,144 |
| Feb 28 2024 | 19.32 | 0.01 | 0.05% | 19.35 | 19.40 | 19.2176 | 177,805 |
| Feb 27 2024 | 19.31 | 0.12 | 0.63% | 19.23 | 19.31 | 19.16 | 128,962 |
| Feb 26 2024 | 19.19 | 0.15 | 0.79% | 19.05 | 19.21 | 19.04 | 100,179 |
| Feb 23 2024 | 19.04 | 0.12 | 0.63% | 19.10 | 19.20 | 18.88 | 231,377 |
| Feb 22 2024 | 18.92 | 0.18 | 0.96% | 18.99 | 19.18 | 18.885 | 279,147 |
| Feb 21 2024 | 18.74 | -0.12 | -0.64% | 18.79 | 18.85 | 18.67 | 172,852 |
| Feb 20 2024 | 18.86 | -0.35 | -1.82% | 19.21 | 19.25 | 18.78 | 171,498 |
| Feb 16 2024 | 19.21 | -0.11 | -0.57% | 19.37 | 19.40 | 19.18 | 78,303 |
| Feb 15 2024 | 19.32 | 0.02 | 0.10% | 19.34 | 19.40 | 19.2901 | 107,720 |
| Feb 14 2024 | 19.30 | 0.04 | 0.21% | 19.36 | 19.40 | 19.28 | 98,065 |
