Register for real-time alerts, custom portfolio, and market movers
AI3A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 64.00 | -0.16 | -0.25% | 64.38 | 64.38 | 63.74 | 395 |
| Jun 20 2024 | 64.16 | 1.28 | 2.04% | 63.06 | 64.26 | 63.02 | 494 |
| Jun 19 2024 | 62.88 | -0.24 | -0.38% | 63.28 | 63.82 | 62.88 | 71 |
| Jun 18 2024 | 63.12 | -0.52 | -0.82% | 63.90 | 63.90 | 62.80 | 445 |
| Jun 17 2024 | 63.64 | -0.54 | -0.84% | 64.50 | 64.58 | 62.34 | 2,312 |
| Jun 14 2024 | 64.18 | -1.78 | -2.70% | 65.40 | 65.56 | 64.16 | 728 |
| Jun 13 2024 | 65.96 | -1.52 | -2.25% | 67.32 | 67.40 | 65.58 | 716 |
| Jun 12 2024 | 67.48 | 1.44 | 2.18% | 66.16 | 67.68 | 65.96 | 602 |
| Jun 11 2024 | 66.04 | -1.42 | -2.10% | 67.54 | 67.66 | 66.04 | 187 |
| Jun 10 2024 | 67.46 | -0.14 | -0.21% | 67.40 | 67.54 | 67.40 | 10 |
| Jun 07 2024 | 67.60 | 0.00 | 0.00% | 67.54 | 67.76 | 67.40 | 210 |
| Jun 06 2024 | 67.60 | -0.56 | -0.82% | 67.70 | 68.46 | 67.60 | 1,215 |
| Jun 05 2024 | 68.16 | 2.66 | 4.06% | 66.64 | 68.24 | 66.64 | 1,270 |
| Jun 04 2024 | 65.50 | -0.52 | -0.79% | 66.18 | 66.18 | 65.50 | 122 |
| Jun 03 2024 | 66.02 | 0.70 | 1.07% | 66.00 | 66.34 | 65.06 | 535 |
| May 31 2024 | 65.32 | -0.82 | -1.24% | 65.66 | 66.06 | 65.32 | 528 |
| May 30 2024 | 66.14 | 1.98 | 3.09% | 63.80 | 66.14 | 63.80 | 485 |
| May 29 2024 | 64.16 | -0.24 | -0.37% | 63.16 | 64.16 | 63.16 | 328 |
| May 28 2024 | 64.40 | 0.42 | 0.66% | 64.16 | 64.40 | 63.98 | 164 |
| May 27 2024 | 63.98 | -0.02 | -0.03% | 63.98 | 64.06 | 63.50 | 88 |
| May 24 2024 | 64.00 | -0.70 | -1.08% | 64.56 | 64.60 | 63.96 | 126 |
| May 23 2024 | 64.70 | -0.32 | -0.49% | 65.38 | 65.74 | 64.70 | 454 |
| May 22 2024 | 65.02 | -1.06 | -1.60% | 66.08 | 66.42 | 65.02 | 801 |
| May 21 2024 | 66.08 | 0.18 | 0.27% | 65.88 | 66.34 | 65.88 | 332 |
| May 20 2024 | 65.90 | 0.28 | 0.43% | 65.70 | 66.30 | 65.68 | 368 |
| May 17 2024 | 65.62 | 0.10 | 0.15% | 65.46 | 65.72 | 65.46 | 265 |
| May 16 2024 | 65.52 | 0.82 | 1.27% | 64.76 | 65.90 | 64.76 | 913 |
| May 15 2024 | 64.70 | 0.38 | 0.59% | 64.50 | 64.74 | 64.48 | 220 |
| May 14 2024 | 64.32 | 1.18 | 1.87% | 63.16 | 64.42 | 63.12 | 736 |
| May 13 2024 | 63.14 | 0.82 | 1.32% | 62.36 | 63.20 | 62.34 | 250 |
| May 10 2024 | 62.32 | 0.30 | 0.48% | 62.10 | 62.32 | 61.90 | 410 |
| May 09 2024 | 62.02 | 0.36 | 0.58% | 61.46 | 62.06 | 61.08 | 479 |
| May 08 2024 | 61.66 | 1.74 | 2.90% | 59.50 | 62.00 | 58.52 | 1,001 |
| May 07 2024 | 59.92 | 0.68 | 1.15% | 59.36 | 60.00 | 59.20 | 765 |
| May 06 2024 | 59.24 | -0.36 | -0.60% | 59.64 | 59.64 | 59.24 | 413 |
| May 03 2024 | 59.60 | -1.48 | -2.42% | 61.22 | 61.22 | 59.48 | 170 |
| May 02 2024 | 61.08 | 1.40 | 2.35% | 59.50 | 61.08 | 59.50 | 1,037 |
| Apr 30 2024 | 59.68 | 0.22 | 0.37% | 59.52 | 59.82 | 59.52 | 124 |
| Apr 29 2024 | 59.46 | -0.42 | -0.70% | 59.96 | 60.16 | 59.32 | 749 |
| Apr 26 2024 | 59.88 | 0.62 | 1.05% | 59.80 | 59.90 | 59.42 | 40 |
| Apr 25 2024 | 59.26 | -0.44 | -0.74% | 59.60 | 59.90 | 58.58 | 180 |
| Apr 24 2024 | 59.70 | 0.40 | 0.67% | 59.38 | 59.70 | 58.82 | 1,071 |
| Apr 23 2024 | 59.30 | 1.52 | 2.63% | 58.10 | 59.30 | 58.04 | 185 |
| Apr 22 2024 | 57.78 | 0.42 | 0.73% | 57.74 | 58.68 | 57.68 | 483 |
| Apr 19 2024 | 57.36 | 0.24 | 0.42% | 57.12 | 57.36 | 56.58 | 274 |
| Apr 18 2024 | 57.12 | 0.84 | 1.49% | 56.66 | 57.14 | 56.66 | 128 |
| Apr 17 2024 | 56.28 | 0.14 | 0.25% | 55.88 | 56.28 | 55.88 | 325 |
| Apr 16 2024 | 56.14 | 0.14 | 0.25% | 55.96 | 56.16 | 55.56 | 2,427 |
| Apr 15 2024 | 56.00 | -0.94 | -1.65% | 58.20 | 58.50 | 56.00 | 2,786 |
| Apr 12 2024 | 56.94 | -0.66 | -1.15% | 58.46 | 58.46 | 56.94 | 267 |
| Apr 11 2024 | 57.60 | -0.78 | -1.34% | 58.44 | 58.52 | 57.56 | 106 |
| Apr 10 2024 | 58.38 | 1.36 | 2.39% | 57.46 | 58.46 | 57.36 | 671 |
| Apr 09 2024 | 57.02 | -0.54 | -0.94% | 57.56 | 57.56 | 56.96 | 433 |
| Apr 08 2024 | 57.56 | 0.54 | 0.95% | 57.02 | 57.56 | 56.78 | 387 |
| Apr 05 2024 | 57.02 | 0.02 | 0.04% | 56.72 | 57.06 | 56.20 | 1,051 |
| Apr 04 2024 | 57.00 | -0.64 | -1.11% | 57.64 | 57.64 | 57.00 | 347 |
| Apr 03 2024 | 57.64 | -0.44 | -0.76% | 57.92 | 57.92 | 57.18 | 517 |
| Apr 02 2024 | 58.08 | -1.40 | -2.35% | 59.44 | 59.48 | 57.58 | 418 |
| Mar 28 2024 | 59.48 | -0.02 | -0.03% | 59.58 | 60.00 | 59.44 | 262 |
| Mar 27 2024 | 59.50 | 1.12 | 1.92% | 58.42 | 59.50 | 58.42 | 357 |
| Mar 26 2024 | 58.38 | -0.34 | -0.58% | 58.92 | 59.12 | 58.38 | 428 |
