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

(NY: AIYY )

8.400 -0.360 (-4.11%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 8.850 8.850 8.320 8.400 123,175 -0.36(-4.11%)
Oct 30, 2024 8.760 9.035 8.750 8.760 78,565 -0.08(-0.90%)
Oct 29, 2024 8.900 8.900 8.735 8.840 96,956 +0.00(+0.00%)
Oct 28, 2024 8.650 8.880 8.635 8.840 141,985 +0.22(+2.55%)
Oct 25, 2024 8.690 8.772 8.600 8.620 152,109 +0.08(+0.94%)
Oct 24, 2024 8.600 8.600 8.450 8.540 94,270 -0.54(-5.95%)
Oct 23, 2024 9.460 9.460 9.030 9.080 147,957 -0.28(-2.99%)
Oct 22, 2024 9.500 9.500 9.350 9.360 54,220 -0.09(-0.95%)
Oct 21, 2024 9.620 9.624 9.370 9.450 137,870 -0.02(-0.21%)
Oct 18, 2024 9.690 9.690 9.470 9.470 52,281 -0.09(-0.94%)
Oct 17, 2024 9.600 9.710 9.450 9.560 33,930 -0.05(-0.55%)
Oct 16, 2024 9.700 9.710 9.390 9.613 60,851 -0.00(-0.04%)
Oct 15, 2024 10.00 10.16 9.610 9.617 24,615 -0.42(-4.21%)
Oct 14, 2024 10.03 10.09 9.886 10.04 130,435 +0.08(+0.80%)
Oct 11, 2024 9.560 10.05 9.560 9.960 61,220 +0.26(+2.68%)
Oct 10, 2024 9.470 9.700 9.290 9.700 25,416 +0.05(+0.49%)
Oct 09, 2024 9.270 9.653 9.240 9.653 52,856 +0.42(+4.54%)
Oct 08, 2024 9.270 9.270 9.147 9.233 18,918 +0.07(+0.80%)
Oct 07, 2024 9.190 9.190 9.100 9.160 24,682 -0.01(-0.11%)
Oct 04, 2024 9.000 9.170 8.900 9.170 47,420 +0.26(+2.92%)
Oct 03, 2024 8.830 8.910 8.765 8.910 30,212 +0.05(+0.56%)
Oct 02, 2024 8.850 8.921 8.750 8.860 48,473 +0.08(+0.91%)
Oct 01, 2024 9.320 9.320 8.700 8.780 102,956 -0.54(-5.84%)
Sep 30, 2024 9.270 9.380 9.240 9.325 46,049 -0.01(-0.06%)
Sep 27, 2024 9.480 9.480 9.270 9.330 15,292 -0.05(-0.53%)
Sep 26, 2024 9.500 9.500 9.300 9.380 41,032 +0.01(+0.11%)
Sep 25, 2024 9.080 9.380 9.080 9.370 22,055 +0.25(+2.75%)
Sep 24, 2024 9.210 9.210 9.050 9.119 20,773 -0.03(-0.34%)
Sep 23, 2024 9.050 9.180 9.020 9.150 70,664 +0.01(+0.11%)
Sep 20, 2024 9.210 9.210 8.980 9.140 19,594 +0.01(+0.11%)
Sep 19, 2024 9.170 9.230 9.100 9.130 64,634 +0.09(+1.00%)
Sep 18, 2024 9.050 9.240 8.980 9.040 129,444 +0.01(+0.11%)
Sep 17, 2024 8.970 9.170 8.950 9.030 20,374 +0.04(+0.44%)
Sep 16, 2024 9.000 9.030 8.883 8.990 69,268 +0.08(+0.85%)
Sep 13, 2024 8.900 9.100 8.815 8.914 34,111 +0.05(+0.61%)
Sep 12, 2024 8.850 8.860 8.790 8.860 67,137 +0.08(+0.91%)
Sep 11, 2024 8.770 8.790 8.650 8.780 84,846 +0.03(+0.34%)
Sep 10, 2024 8.760 8.760 8.660 8.750 32,134 +0.04(+0.46%)
Sep 09, 2024 8.620 8.779 8.600 8.710 62,630 +0.09(+1.05%)
Sep 06, 2024 8.500 8.754 8.450 8.619 52,748 -0.30(-3.37%)
Sep 05, 2024 8.280 8.950 8.200 8.920 275,559 -0.95(-9.63%)
Sep 04, 2024 9.750 9.910 9.620 9.870 84,015 +0.08(+0.82%)
Sep 03, 2024 9.600 9.845 9.600 9.790 47,286 +0.03(+0.31%)
Aug 30, 2024 9.660 9.765 9.600 9.760 19,923 +0.10(+1.04%)
Aug 29, 2024 9.580 9.770 9.570 9.660 51,198 +0.02(+0.21%)
Aug 28, 2024 9.810 9.840 9.440 9.640 46,598 -0.25(-2.53%)
Aug 27, 2024 10.02 10.12 9.826 9.890 48,372 -0.26(-2.56%)
Aug 26, 2024 10.18 10.21 10.10 10.15 26,815 +0.00(+0.00%)
Aug 23, 2024 10.00 10.17 9.990 10.15 30,519 +0.16(+1.60%)
Aug 22, 2024 10.17 10.21 9.933 9.990 40,626 -0.29(-2.82%)
Aug 21, 2024 10.28 10.30 10.14 10.28 32,683 +0.12(+1.18%)
Aug 20, 2024 10.36 10.44 10.03 10.16 55,898 -0.25(-2.40%)
Aug 19, 2024 10.40 10.48 10.39 10.41 56,885 -0.02(-0.19%)
Aug 16, 2024 10.53 10.53 10.38 10.43 54,807 -0.01(-0.10%)
Aug 15, 2024 10.35 10.45 10.31 10.44 56,446 +0.20(+1.95%)
Aug 14, 2024 10.30 10.30 10.15 10.24 21,974 +0.09(+0.89%)
Aug 13, 2024 9.980 10.19 9.980 10.15 32,271 +0.15(+1.50%)
Aug 12, 2024 10.00 10.06 9.920 10.00 40,252 -0.08(-0.79%)
Aug 09, 2024 10.09 10.10 9.960 10.08 39,032 +0.07(+0.70%)
Aug 08, 2024 9.460 10.03 9.440 10.01 67,650 +0.57(+6.04%)
Aug 07, 2024 9.690 9.940 9.380 9.440 47,883 -0.55(-5.51%)
Aug 06, 2024 9.910 10.11 9.900 9.990 45,616 +0.02(+0.20%)
Aug 05, 2024 9.470 10.06 9.000 9.970 61,740 -0.19(-1.87%)
Aug 02, 2024 10.31 10.35 9.975 10.16 41,628 -0.43(-4.06%)
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.