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

(NY: AIU )

0.6100 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 13, 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 (%)
Mar 31, 2023 5.300 5.300 5.100 5.237 223 -0.01(-0.25%)
Mar 30, 2023 5.250 5.275 5.250 5.250 185 -0.05(-0.94%)
Mar 29, 2023 5.200 5.350 5.150 5.300 562 +0.05(+0.95%)
Mar 28, 2023 5.100 5.298 5.100 5.250 1,619 +0.15(+2.94%)
Mar 27, 2023 5.150 5.350 5.000 5.100 2,965 -0.06(-1.15%)
Mar 24, 2023 5.050 5.250 5.050 5.160 2,911 +0.01(+0.18%)
Mar 23, 2023 5.250 5.300 5.150 5.150 492 +0.00(+0.00%)
Mar 22, 2023 5.250 5.325 4.950 5.150 5,010 -0.10(-1.90%)
Mar 21, 2023 5.150 5.250 5.150 5.250 736 +0.05(+0.96%)
Mar 20, 2023 5.050 5.250 5.050 5.200 2,600 +0.05(+0.94%)
Mar 17, 2023 5.200 5.300 5.050 5.152 600 -0.01(-0.15%)
Mar 16, 2023 5.050 5.200 5.050 5.159 1,511 +0.01(+0.11%)
Mar 15, 2023 5.163 5.196 5.150 5.154 973 -0.05(-0.89%)
Mar 14, 2023 5.050 5.245 5.050 5.200 795 -0.05(-0.95%)
Mar 13, 2023 5.100 5.250 5.100 5.250 567 +0.10(+1.94%)
Mar 10, 2023 5.250 5.300 5.150 5.150 1,314 -0.15(-2.82%)
Mar 09, 2023 5.304 5.304 5.100 5.300 1,632 +0.05(+0.97%)
Mar 08, 2023 5.100 5.306 5.100 5.248 541 +0.10(+1.91%)
Mar 07, 2023 5.100 5.150 5.100 5.150 839 +0.00(+0.00%)
Mar 06, 2023 5.100 5.200 5.100 5.150 410 -0.15(-2.82%)
Mar 03, 2023 5.350 5.350 5.096 5.300 1,800 +0.10(+1.91%)
Mar 02, 2023 4.900 5.327 4.900 5.200 2,321 +0.25(+5.05%)
Mar 01, 2023 4.950 5.250 4.950 4.950 4,393 -0.05(-1.00%)
Feb 28, 2023 5.050 5.250 5.000 5.000 4,054 -0.25(-4.76%)
Feb 27, 2023 5.150 5.349 5.098 5.250 2,931 +0.03(+0.48%)
Feb 24, 2023 5.050 5.250 4.950 5.225 3,830 +0.02(+0.48%)
Feb 23, 2023 5.300 5.400 5.150 5.200 1,787 -0.10(-1.89%)
Feb 22, 2023 5.900 5.900 5.200 5.300 1,766 +0.10(+1.92%)
Feb 21, 2023 5.500 5.500 5.100 5.200 1,491 -0.08(-1.42%)
Feb 17, 2023 5.200 5.399 5.150 5.275 1,780 +0.10(+1.93%)
Feb 16, 2023 5.350 5.400 5.150 5.175 2,609 -0.17(-3.27%)
Feb 15, 2023 5.500 5.850 5.200 5.350 4,619 -0.50(-8.55%)
Feb 14, 2023 6.000 6.000 5.650 5.850 1,800 +0.00(+0.00%)
Feb 13, 2023 5.150 5.850 5.150 5.850 5,479 +0.65(+12.50%)
Feb 10, 2023 5.375 5.375 5.009 5.200 6,076 -0.05(-0.95%)
Feb 09, 2023 5.300 5.408 5.200 5.250 1,442 -0.20(-3.67%)
Feb 08, 2023 5.600 5.579 5.300 5.450 1,537 -0.20(-3.54%)
Feb 07, 2023 5.650 5.900 5.500 5.650 3,775 -0.05(-0.88%)
Feb 06, 2023 6.500 6.500 5.510 5.700 4,396 -0.20(-3.39%)
Feb 03, 2023 5.600 6.500 5.550 5.900 7,971 +0.15(+2.61%)
Feb 02, 2023 5.850 6.000 5.700 5.750 2,634 -0.15(-2.54%)
Feb 01, 2023 5.650 6.250 5.450 5.900 5,308 +0.06(+1.09%)
Jan 31, 2023 5.450 6.200 5.301 5.837 14,276 +0.39(+7.09%)
Jan 30, 2023 5.550 5.800 5.350 5.450 8,755 +0.00(+0.00%)
Jan 27, 2023 5.500 5.500 5.250 5.450 1,444 -0.05(-0.91%)
Jan 26, 2023 5.500 5.599 5.300 5.500 1,724 -0.05(-0.90%)
Jan 25, 2023 5.699 5.699 5.400 5.550 416 +0.00(+0.00%)
Jan 24, 2023 5.575 5.599 5.500 5.550 612 +0.02(+0.43%)
Jan 23, 2023 5.617 5.750 5.423 5.527 552 +0.18(+3.29%)
Jan 20, 2023 5.200 5.450 5.200 5.351 492 -0.10(-1.83%)
Jan 19, 2023 5.550 5.550 5.350 5.450 740 +0.00(+0.00%)
Jan 18, 2023 5.550 5.601 5.350 5.450 1,712 -0.20(-3.54%)
Jan 17, 2023 5.150 5.775 5.150 5.650 5,048 +0.35(+6.60%)
Jan 13, 2023 5.250 5.500 5.250 5.300 1,978 +0.10(+1.92%)
Jan 12, 2023 5.050 5.449 5.050 5.200 2,420 -0.15(-2.80%)
Jan 11, 2023 5.350 5.500 5.232 5.350 539 +0.05(+0.95%)
Jan 10, 2023 5.550 5.550 5.100 5.300 561 +0.14(+2.80%)
Jan 09, 2023 5.100 5.225 5.100 5.155 790 -0.00(-0.06%)
Jan 06, 2023 5.050 5.400 5.050 5.158 1,307 -0.04(-0.81%)
Jan 05, 2023 5.000 5.350 5.000 5.200 1,268 +0.00(+0.00%)
Jan 04, 2023 5.200 5.275 5.050 5.200 1,630 -0.00(-0.01%)
Jan 03, 2023 5.256 5.300 5.070 5.200 1,866 +0.00(+0.01%)
Dec 30, 2022 5.000 5.350 4.800 5.200 18,679 -0.10(-1.89%)
Dec 29, 2022 5.550 6.050 5.200 5.300 8,553 +0.15(+2.91%)
Dec 28, 2022 5.150 5.350 5.150 5.150 2,835 -0.11(-2.03%)
Dec 27, 2022 5.000 5.300 5.025 5.256 1,305 -0.09(-1.75%)
Dec 23, 2022 5.150 5.350 5.150 5.350 2,125 +0.20(+3.88%)
Dec 22, 2022 5.075 5.236 5.075 5.150 1,551 -0.10(-1.90%)
Dec 21, 2022 5.309 5.450 5.250 5.250 1,821 -0.10(-1.87%)
Dec 20, 2022 5.400 5.400 4.901 5.350 1,679 +0.00(+0.01%)
Dec 19, 2022 4.900 5.449 4.901 5.349 5,320 +0.10(+1.90%)
Dec 16, 2022 4.900 5.449 4.850 5.250 5,581 +0.00(+0.00%)
Dec 15, 2022 5.150 5.250 5.150 5.250 374 +0.10(+1.94%)
Dec 14, 2022 5.200 5.250 4.850 5.150 7,708 +0.00(+0.00%)
Dec 13, 2022 5.150 5.200 5.000 5.150 3,435 -0.05(-0.96%)
Dec 12, 2022 5.050 5.250 5.000 5.200 1,196 -0.05(-0.95%)
Dec 09, 2022 5.550 5.650 5.250 5.250 267 -0.05(-0.94%)
Dec 08, 2022 5.400 6.250 5.200 5.300 7,143 +0.05(+0.95%)
Dec 07, 2022 5.100 5.250 4.800 5.250 391 +0.02(+0.35%)
Dec 06, 2022 5.950 5.950 5.050 5.231 520 +0.08(+1.57%)
Dec 05, 2022 5.500 5.500 5.050 5.151 495 +0.00(+0.01%)
Dec 02, 2022 5.700 5.700 5.000 5.150 6,333 -0.25(-4.63%)
Dec 01, 2022 5.200 5.450 5.200 5.400 970 +0.15(+2.86%)
Nov 30, 2022 5.700 5.700 5.150 5.250 1,135 -0.15(-2.78%)
Nov 28, 2022 5.400 25 -0.05(-0.92%)
Nov 25, 2022 5.450 5.472 5.450 5.450 1,893 -0.10(-1.81%)
Nov 23, 2022 5.300 5.700 5.150 5.551 2,459 -0.15(-2.62%)
Nov 22, 2022 6.200 6.200 5.550 5.700 6,425 -0.01(-0.25%)
Nov 21, 2022 5.750 6.450 5.525 5.715 5,607 -0.54(-8.57%)
Nov 18, 2022 6.400 6.400 6.100 6.250 617 -0.10(-1.57%)
Nov 17, 2022 5.850 6.350 5.750 6.350 1,298 +0.27(+4.53%)
Nov 16, 2022 5.700 6.200 5.450 6.075 2,480 -0.12(-2.02%)
Nov 15, 2022 5.900 6.300 5.338 6.200 7,852 +0.60(+10.71%)
Nov 14, 2022 5.950 6.200 5.350 5.600 4,782 +0.10(+1.82%)
Nov 11, 2022 5.150 5.650 5.150 5.500 4,239 -0.05(-0.90%)
Nov 10, 2022 5.300 5.650 5.100 5.550 4,507 +0.10(+1.83%)
Nov 09, 2022 5.600 6.500 5.200 5.450 60,070 +0.30(+5.83%)
Nov 08, 2022 5.100 5.350 5.050 5.150 3,396 +0.00(+0.00%)
Nov 07, 2022 5.250 5.250 5.100 5.150 1,048 -0.22(-4.19%)
Nov 04, 2022 5.050 5.450 5.050 5.375 689 -0.03(-0.46%)
Nov 03, 2022 5.650 5.650 5.160 5.400 919 +0.20(+3.85%)
Nov 02, 2022 5.400 5.400 5.000 5.200 4,415 -0.22(-4.15%)
Nov 01, 2022 5.250 5.500 5.250 5.425 1,569 +0.17(+3.33%)
Oct 31, 2022 5.150 5.250 4.950 5.250 4,763 +0.05(+0.96%)
Oct 28, 2022 5.150 5.200 4.950 5.200 3,810 -0.00(-0.04%)
Oct 27, 2022 5.050 5.250 4.926 5.202 2,926 +0.00(+0.04%)
Oct 26, 2022 4.950 5.250 4.939 5.200 2,074 +0.00(+0.00%)
Oct 25, 2022 5.150 5.250 4.901 5.200 1,147 +0.00(+0.00%)
Oct 24, 2022 5.150 5.250 4.900 5.200 3,850 -0.05(-0.95%)
Oct 21, 2022 5.150 5.300 5.150 5.250 1,314 -0.01(-0.26%)
Oct 20, 2022 5.200 5.400 5.000 5.263 17,330 +0.01(+0.26%)
Oct 19, 2022 4.850 5.550 4.850 5.250 3,475 +0.05(+0.96%)
Oct 18, 2022 5.250 5.250 4.700 5.200 3,393 -0.00(-0.01%)
Oct 17, 2022 4.950 5.250 4.950 5.200 5,502 +0.00(+0.01%)
Oct 14, 2022 5.050 5.300 5.050 5.200 2,910 -0.05(-0.95%)
Oct 13, 2022 4.600 5.250 4.600 5.250 4,111 +0.00(+0.00%)
Oct 12, 2022 5.100 5.250 5.101 5.250 1,469 -0.05(-0.94%)
Oct 11, 2022 5.000 5.300 4.800 5.300 1,630 +0.00(+0.01%)
Oct 10, 2022 5.350 5.350 5.000 5.300 1,706 -0.10(-1.86%)
Oct 07, 2022 5.550 5.550 5.221 5.400 876 -0.10(-1.82%)
Oct 06, 2022 6.000 6.000 5.011 5.500 19,007 -0.15(-2.65%)
Oct 05, 2022 5.600 5.750 5.351 5.650 5,282 +0.20(+3.67%)
Oct 04, 2022 5.350 5.550 5.202 5.450 1,143 +0.10(+1.87%)
Oct 03, 2022 4.900 5.400 4.900 5.350 16,763 +0.20(+3.88%)
Sep 30, 2022 5.150 5.250 4.700 5.150 2,816 +0.00(+0.00%)
Sep 29, 2022 4.900 5.200 4.880 5.150 2,939 +0.18(+3.55%)
Sep 28, 2022 4.995 5.064 4.850 4.973 920 -0.18(-3.43%)
Sep 27, 2022 4.800 5.200 4.800 5.150 11,078 -0.00(-0.06%)
Sep 26, 2022 4.910 5.200 4.500 5.153 16,980 +0.00(+0.06%)
Sep 23, 2022 5.000 5.150 3.500 5.150 97,431 +0.00(+0.00%)
Sep 22, 2022 4.750 5.198 4.610 5.150 7,683 +0.00(+0.00%)
Sep 21, 2022 5.100 5.200 4.650 5.150 5,418 +0.00(+0.01%)
Sep 20, 2022 5.400 5.400 4.697 5.149 3,716 -0.00(-0.01%)
Sep 19, 2022 5.050 5.150 4.800 5.150 8,968 +0.00(+0.00%)
Sep 16, 2022 5.300 5.300 4.950 5.150 18,701 -0.10(-1.90%)
Sep 15, 2022 5.450 5.450 5.000 5.250 4,068 -0.10(-1.88%)
Sep 14, 2022 5.150 5.450 5.150 5.351 4,580 -0.05(-0.92%)
Sep 13, 2022 5.050 5.450 5.051 5.400 7,733 +0.20(+3.85%)
Sep 12, 2022 5.400 5.400 4.950 5.200 1,775 -0.20(-3.70%)
Sep 09, 2022 4.800 5.400 4.750 5.400 5,047 +0.30(+5.88%)
Sep 08, 2022 5.000 5.100 5.000 5.100 3,795 +0.00(+0.00%)
Sep 07, 2022 4.750 5.150 4.699 5.100 4,798 +0.00(+0.00%)
Sep 06, 2022 5.200 5.200 4.850 5.100 1,853 +0.00(+0.01%)
Sep 02, 2022 5.350 5.350 4.900 5.099 13,099 -0.10(-1.93%)
Sep 01, 2022 4.801 5.425 4.801 5.200 19,045 +0.30(+6.12%)
Aug 31, 2022 4.900 5.216 4.750 4.900 21,420 -0.25(-4.85%)
Aug 30, 2022 5.200 5.250 4.650 5.150 14,397 +0.00(+0.00%)
Aug 29, 2022 5.150 5.200 5.000 5.150 8,909 +0.00(+0.00%)
Aug 26, 2022 5.600 6.478 5.000 5.150 65,934 -0.55(-9.65%)
Aug 25, 2022 5.450 5.900 4.750 5.700 24,921 +0.42(+8.00%)
Aug 24, 2022 5.300 5.386 5.050 5.278 2,625 +0.03(+0.53%)
Aug 23, 2022 5.100 5.350 5.000 5.250 6,175 +0.05(+1.06%)
Aug 22, 2022 5.150 5.400 5.100 5.195 5,090 -0.05(-1.05%)
Aug 19, 2022 5.250 5.500 5.199 5.250 22,198 -0.35(-6.25%)
Aug 18, 2022 6.100 6.100 5.300 5.600 11,700 +0.00(+0.04%)
Aug 17, 2022 5.500 5.750 5.399 5.598 9,637 +0.20(+3.66%)
Aug 16, 2022 5.650 5.650 5.400 5.400 13,072 -0.05(-0.92%)
Aug 15, 2022 5.800 5.934 5.450 5.450 10,378 -0.49(-8.20%)
Aug 12, 2022 6.300 6.350 5.750 5.937 27,910 -0.26(-4.24%)
Aug 11, 2022 5.950 6.400 5.900 6.200 18,433 +0.45(+7.83%)
Aug 10, 2022 5.850 6.450 5.546 5.750 38,598 +0.15(+2.68%)
Aug 09, 2022 6.150 6.150 5.551 5.600 13,543 -0.30(-5.08%)
Aug 08, 2022 5.750 6.050 5.500 5.900 11,679 +0.05(+0.85%)
Aug 05, 2022 6.050 6.200 5.500 5.850 51,584 +0.15(+2.63%)
Aug 04, 2022 6.250 6.250 5.500 5.700 35,646 -0.55(-8.80%)
Aug 03, 2022 7.150 8.200 5.900 6.250 106,181 -0.60(-8.76%)
Aug 02, 2022 5.400 9.050 5.350 6.850 551,004 +1.40(+25.69%)
Aug 01, 2022 5.650 5.750 5.400 5.450 5,298 -0.05(-0.91%)
Jul 29, 2022 5.500 5.850 5.500 5.500 4,267 -0.20(-3.51%)
Jul 28, 2022 6.100 6.850 5.150 5.700 3,336 -0.02(-0.44%)
Jul 27, 2022 5.750 5.986 5.551 5.725 3,114 +0.22(+4.09%)
Jul 26, 2022 5.800 5.833 5.500 5.500 4,206 -0.28(-4.76%)
Jul 25, 2022 5.550 6.059 5.550 5.775 4,762 -0.22(-3.75%)
Jul 22, 2022 6.100 6.350 5.800 6.000 7,646 -0.28(-4.41%)
Jul 21, 2022 6.050 6.396 6.050 6.277 4,755 +0.18(+2.89%)
Jul 20, 2022 6.300 6.500 6.000 6.100 6,320 +0.10(+1.67%)
Jul 19, 2022 6.700 6.800 5.900 6.000 5,981 -0.55(-8.40%)
Jul 18, 2022 6.650 6.900 6.300 6.550 4,783 -0.25(-3.68%)
Jul 15, 2022 6.800 7.000 6.500 6.800 2,253 +0.30(+4.62%)
Jul 14, 2022 6.350 6.734 6.300 6.500 2,793 -0.15(-2.26%)
Jul 13, 2022 6.300 6.800 6.200 6.650 17,402 +0.45(+7.26%)
Jul 12, 2022 6.550 6.900 6.200 6.200 1,581 -0.70(-10.14%)
Jul 11, 2022 6.550 7.023 6.550 6.900 2,652 -0.10(-1.43%)
Jul 08, 2022 7.500 7.500 6.800 7.000 523 +0.00(+0.00%)
Jul 07, 2022 6.700 7.150 6.700 7.000 4,271 +0.30(+4.48%)
Jul 06, 2022 6.600 6.900 6.600 6.700 3,554 +0.20(+3.08%)
Jul 05, 2022 7.500 7.500 6.500 6.500 10,187 -1.25(-16.13%)
Jul 01, 2022 7.250 8.050 7.250 7.750 1,737 +0.35(+4.73%)
Jun 30, 2022 8.900 8.900 7.200 7.400 4,937 -0.87(-10.51%)
Jun 29, 2022 8.850 8.950 8.000 8.270 4,223 -0.16(-1.93%)
Jun 28, 2022 8.850 8.950 8.350 8.432 5,185 +0.08(+0.99%)
Jun 27, 2022 8.700 8.700 8.150 8.350 3,209 -0.15(-1.77%)
Jun 24, 2022 8.600 9.050 8.000 8.500 14,472 -0.10(-1.16%)
Jun 23, 2022 7.755 9.500 7.755 8.600 24,962 +0.65(+8.18%)
Jun 22, 2022 7.850 8.025 7.850 7.950 1,042 -0.10(-1.24%)
Jun 21, 2022 7.750 8.329 7.750 8.050 2,998 +0.05(+0.63%)
Jun 17, 2022 8.250 8.251 7.800 8.000 2,023 -0.05(-0.62%)
Jun 16, 2022 9.150 9.150 7.550 8.050 2,698 +0.55(+7.33%)
Jun 15, 2022 9.100 9.200 7.450 7.500 6,320 -0.70(-8.54%)
Jun 14, 2022 8.450 8.446 7.650 8.200 2,917 +0.40(+5.13%)
Jun 13, 2022 7.800 0 -0.35(-4.29%)
Jun 10, 2022 9.200 9.200 7.900 8.150 16,280 -0.80(-8.94%)
Jun 09, 2022 8.300 9.400 8.319 8.950 18,625 +0.40(+4.68%)
Jun 08, 2022 8.000 8.550 8.000 8.550 3,684 -0.05(-0.59%)
Jun 07, 2022 8.150 8.850 8.150 8.600 5,738 -0.05(-0.58%)
Jun 06, 2022 8.900 8.950 8.400 8.650 5,158 +0.00(+0.00%)
Jun 03, 2022 7.750 8.650 7.750 8.650 6,571 +0.65(+8.13%)
Jun 02, 2022 7.550 8.000 7.550 8.000 3,155 +0.25(+3.23%)
Jun 01, 2022 7.250 7.750 7.250 7.750 2,216 -0.05(-0.63%)
May 31, 2022 7.650 7.855 7.300 7.800 1,927 +0.15(+1.95%)
May 27, 2022 7.101 7.650 7.101 7.650 1,354 +0.30(+4.09%)
May 26, 2022 7.150 7.350 6.750 7.349 4,167 +0.20(+2.79%)
May 25, 2022 8.300 8.300 7.000 7.150 4,597 -0.45(-5.92%)
May 24, 2022 7.400 7.600 7.306 7.600 3,284 +0.20(+2.70%)
May 23, 2022 8.000 8.011 7.400 7.400 2,300 -0.10(-1.33%)
May 20, 2022 7.574 7.849 7.101 7.500 6,937 +0.05(+0.67%)
May 19, 2022 7.350 7.850 7.300 7.450 3,581 +0.30(+4.20%)
May 18, 2022 7.000 7.350 6.900 7.150 4,832 -0.25(-3.38%)
May 17, 2022 7.150 7.400 6.950 7.400 6,309 +0.55(+8.03%)
May 16, 2022 7.200 7.200 6.800 6.850 7,819 -0.20(-2.84%)
May 13, 2022 6.650 7.300 6.450 7.050 4,911 +1.20(+20.51%)
May 11, 2022 5.850 0 -1.20(-17.02%)
May 10, 2022 7.200 7.200 6.600 7.050 10,470 -0.10(-1.41%)
May 09, 2022 7.000 7.399 6.651 7.150 9,939 +0.05(+0.71%)
May 06, 2022 6.975 7.218 6.811 7.099 13,148 -0.20(-2.75%)
May 05, 2022 7.600 7.808 7.300 7.300 7,523 -0.40(-5.19%)
May 04, 2022 6.400 8.500 6.400 7.700 53,591 +1.10(+16.67%)
May 03, 2022 7.050 7.250 6.050 6.600 29,003 -0.80(-10.81%)
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.