Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 5.37 | 0.01 | 0.28% | 5.298 | 5.37 | 5.292 | 22,724 |
| Jul 24 2024 | 5.355 | -0.02 | -0.35% | 5.341 | 5.355 | 5.30 | 119,488 |
| Jul 23 2024 | 5.374 | 0.05 | 0.90% | 5.336 | 5.374 | 5.336 | 5,590 |
| Jul 22 2024 | 5.326 | 0.02 | 0.47% | 5.303 | 5.326 | 5.286 | 35,346 |
| Jul 19 2024 | 5.301 | 0.03 | 0.47% | 5.274 | 5.301 | 5.265 | 10,526 |
| Jul 18 2024 | 5.276 | -0.03 | -0.47% | 5.285 | 5.285 | 5.266 | 12,229 |
| Jul 17 2024 | 5.301 | -0.02 | -0.34% | 5.297 | 5.325 | 5.297 | 187,235 |
| Jul 16 2024 | 5.319 | 0.01 | 0.15% | 5.298 | 5.329 | 5.298 | 22,123 |
| Jul 15 2024 | 5.311 | -0.06 | -1.12% | 5.323 | 5.327 | 5.30 | 26,521 |
| Jul 12 2024 | 5.371 | -0.07 | -1.36% | 5.42 | 5.42 | 5.37 | 18,362 |
| Jul 11 2024 | 5.445 | 0.00 | -0.04% | 5.437 | 5.476 | 5.437 | 6,499 |
| Jul 10 2024 | 5.447 | -0.06 | -1.04% | 5.457 | 5.472 | 5.431 | 38,309 |
| Jul 09 2024 | 5.504 | 0.01 | 0.22% | 5.486 | 5.513 | 5.473 | 37,493 |
| Jul 08 2024 | 5.492 | -0.06 | -1.13% | 5.526 | 5.538 | 5.492 | 4,192 |
| Jul 05 2024 | 5.555 | 0.04 | 0.63% | 5.558 | 5.558 | 5.554 | 4,523 |
| Jul 04 2024 | 5.52 | -0.05 | -0.92% | 5.524 | 5.525 | 5.52 | 7,632 |
| Jul 03 2024 | 5.571 | 0.00 | -0.07% | 5.57 | 5.579 | 5.561 | 21,699 |
| Jul 02 2024 | 5.575 | 0.05 | 0.83% | 5.574 | 5.575 | 5.564 | 3,869 |
| Jul 01 2024 | 5.529 | -0.07 | -1.23% | 5.534 | 5.534 | 5.487 | 19,641 |
| Jun 28 2024 | 5.598 | 0.01 | 0.13% | 5.60 | 5.622 | 5.595 | 6,293 |
| Jun 27 2024 | 5.591 | -0.01 | -0.14% | 5.565 | 5.591 | 5.561 | 46,838 |
| Jun 26 2024 | 5.599 | -0.01 | -0.21% | 5.598 | 5.606 | 5.559 | 68,610 |
| Jun 25 2024 | 5.611 | 0.02 | 0.45% | 5.617 | 5.626 | 5.611 | 13,906 |
| Jun 24 2024 | 5.586 | -0.04 | -0.75% | 5.606 | 5.614 | 5.586 | 12,035 |
| Jun 21 2024 | 5.628 | -0.05 | -0.92% | 5.649 | 5.661 | 5.627 | 8,825 |
| Jun 20 2024 | 5.68 | 0.00 | 0.04% | 5.664 | 5.698 | 5.664 | 7,318 |
| Jun 19 2024 | 5.678 | 0.00 | 0.07% | 5.646 | 5.678 | 5.645 | 10,561 |
| Jun 18 2024 | 5.674 | -0.01 | -0.18% | 5.659 | 5.679 | 5.659 | 3,026 |
| Jun 17 2024 | 5.684 | -0.13 | -2.30% | 5.724 | 5.724 | 5.67 | 3,738 |
| Jun 14 2024 | 5.818 | 0.05 | 0.87% | 5.794 | 5.818 | 5.78 | 10,371 |
| Jun 13 2024 | 5.768 | 0.11 | 2.00% | 5.70 | 5.772 | 5.695 | 50,337 |
| Jun 12 2024 | 5.655 | -0.08 | -1.34% | 5.737 | 5.737 | 5.65 | 13,292 |
| Jun 11 2024 | 5.732 | 0.00 | -0.05% | 5.728 | 5.732 | 5.728 | 4,569 |
| Jun 10 2024 | 5.735 | 0.02 | 0.35% | 5.742 | 5.769 | 5.735 | 5,088 |
| Jun 07 2024 | 5.715 | -0.06 | -1.02% | 5.757 | 5.757 | 5.71 | 3,866 |
| Jun 06 2024 | 5.774 | 0.06 | 0.98% | 5.745 | 5.781 | 5.733 | 3,554 |
| Jun 05 2024 | 5.718 | -0.04 | -0.69% | 5.727 | 5.74 | 5.714 | 8,429 |
| Jun 04 2024 | 5.758 | 0.01 | 0.24% | 5.736 | 5.758 | 5.712 | 39,815 |
| Jun 03 2024 | 5.744 | -0.06 | -1.03% | 5.775 | 5.849 | 5.744 | 13,690 |
| May 31 2024 | 5.804 | -0.09 | -1.53% | 5.909 | 5.909 | 5.804 | 3,871 |
| May 30 2024 | 5.894 | -0.07 | -1.14% | 5.906 | 5.906 | 5.887 | 10,446 |
| May 29 2024 | 5.962 | 0.02 | 0.29% | 5.946 | 5.962 | 5.922 | 12,580 |
| May 28 2024 | 5.945 | -0.01 | -0.13% | 5.965 | 5.974 | 5.945 | 9,354 |
| May 27 2024 | 5.953 | 0.05 | 0.81% | 5.928 | 5.961 | 5.921 | 24,377 |
| May 24 2024 | 5.905 | -0.01 | -0.15% | 5.927 | 5.927 | 5.894 | 6,804 |
| May 23 2024 | 5.914 | 0.03 | 0.53% | 5.898 | 5.93 | 5.898 | 28,677 |
| May 22 2024 | 5.883 | 0.04 | 0.67% | 5.908 | 5.922 | 5.883 | 8,056 |
| May 21 2024 | 5.844 | 0.02 | 0.27% | 5.816 | 5.87 | 5.803 | 6,485 |
| May 20 2024 | 5.828 | 0.09 | 1.60% | 5.738 | 5.828 | 5.738 | 5,298 |
| May 17 2024 | 5.736 | 0.04 | 0.76% | 5.74 | 5.756 | 5.736 | 17,338 |
| May 16 2024 | 5.693 | -0.11 | -1.88% | 5.711 | 5.72 | 5.693 | 9,731 |
| May 15 2024 | 5.802 | 0.05 | 0.90% | 5.77 | 5.803 | 5.77 | 13,018 |
| May 14 2024 | 5.75 | -0.08 | -1.36% | 5.798 | 5.798 | 5.75 | 5,965 |
| May 13 2024 | 5.829 | 0.05 | 0.94% | 5.79 | 5.843 | 5.79 | 39,428 |
| May 10 2024 | 5.775 | 0.04 | 0.61% | 5.772 | 5.775 | 5.759 | 1,935 |
| May 09 2024 | 5.74 | -0.07 | -1.22% | 5.803 | 5.833 | 5.74 | 4,082 |
| May 08 2024 | 5.811 | -0.05 | -0.84% | 5.855 | 5.855 | 5.801 | 25,833 |
| May 07 2024 | 5.86 | 0.07 | 1.28% | 5.847 | 5.86 | 5.799 | 46,563 |
| May 06 2024 | 5.786 | 0.04 | 0.66% | 5.71 | 5.786 | 5.685 | 4,830 |
| May 03 2024 | 5.748 | 0.06 | 1.13% | 5.738 | 5.755 | 5.721 | 3,823 |
| May 02 2024 | 5.684 | -0.03 | -0.46% | 5.71 | 5.71 | 5.684 | 21,416 |
| Apr 30 2024 | 5.71 | -0.07 | -1.16% | 5.756 | 5.756 | 5.695 | 35,743 |
| Apr 29 2024 | 5.777 | 0.00 | 0.03% | 5.779 | 5.803 | 5.771 | 7,051 |
| Apr 26 2024 | 5.775 | 0.03 | 0.49% | 5.749 | 5.779 | 5.749 | 7,309 |
