Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AIF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 58.00 | 1.29 | 2.27% | 57.05 | 58.20 | 56.97 | 129,781 |
| Jul 25 2024 | 56.71 | 0.35 | 0.62% | 56.38 | 57.05 | 56.10 | 53,074 |
| Jul 24 2024 | 56.36 | -0.38 | -0.67% | 57.01 | 57.40 | 56.35 | 37,402 |
| Jul 23 2024 | 56.74 | -0.11 | -0.19% | 56.75 | 57.24 | 56.33 | 126,581 |
| Jul 22 2024 | 56.85 | 0.65 | 1.16% | 55.82 | 56.85 | 55.82 | 83,563 |
| Jul 19 2024 | 56.20 | 0.22 | 0.39% | 55.97 | 56.38 | 55.11 | 53,761 |
| Jul 18 2024 | 55.98 | 0.54 | 0.97% | 55.49 | 55.99 | 55.15 | 60,839 |
| Jul 17 2024 | 55.44 | -0.52 | -0.93% | 55.79 | 55.79 | 54.98 | 46,839 |
| Jul 16 2024 | 55.96 | 0.63 | 1.14% | 55.50 | 56.19 | 55.30 | 62,989 |
| Jul 15 2024 | 55.33 | 0.94 | 1.73% | 54.15 | 55.50 | 53.83 | 42,176 |
| Jul 12 2024 | 54.39 | -0.52 | -0.95% | 54.88 | 55.01 | 54.21 | 34,956 |
| Jul 11 2024 | 54.91 | -0.55 | -0.99% | 55.50 | 55.60 | 54.75 | 74,541 |
| Jul 10 2024 | 55.46 | 0.00 | 0.00% | 55.45 | 55.93 | 54.56 | 181,008 |
| Jul 09 2024 | 55.46 | 3.11 | 5.94% | 52.30 | 55.46 | 52.30 | 275,043 |
| Jul 08 2024 | 52.35 | 0.96 | 1.87% | 51.40 | 52.40 | 51.40 | 79,159 |
| Jul 05 2024 | 51.39 | -0.38 | -0.73% | 51.05 | 52.24 | 51.05 | 69,237 |
| Jul 04 2024 | 51.77 | -0.33 | -0.63% | 51.97 | 52.27 | 51.77 | 21,777 |
| Jul 03 2024 | 52.10 | 0.78 | 1.52% | 51.61 | 52.43 | 51.13 | 47,437 |
| Jul 02 2024 | 51.32 | 0.80 | 1.58% | 50.64 | 51.68 | 50.46 | 139,114 |
| Jun 28 2024 | 50.52 | 0.70 | 1.41% | 49.19 | 51.05 | 49.19 | 59,649 |
| Jun 27 2024 | 49.82 | 1.82 | 3.79% | 48.02 | 49.88 | 48.02 | 59,353 |
| Jun 26 2024 | 48.00 | -0.14 | -0.29% | 47.68 | 48.17 | 47.66 | 32,259 |
| Jun 25 2024 | 48.14 | -0.66 | -1.35% | 48.79 | 48.89 | 48.08 | 30,654 |
| Jun 24 2024 | 48.80 | 0.03 | 0.06% | 48.72 | 49.20 | 48.56 | 42,821 |
| Jun 21 2024 | 48.77 | 0.19 | 0.39% | 48.02 | 49.20 | 48.02 | 90,045 |
| Jun 20 2024 | 48.58 | 1.61 | 3.43% | 46.97 | 48.60 | 46.78 | 84,041 |
| Jun 19 2024 | 46.97 | -0.15 | -0.32% | 47.12 | 47.47 | 46.45 | 51,206 |
| Jun 18 2024 | 47.12 | -0.16 | -0.34% | 47.09 | 47.58 | 46.96 | 41,083 |
| Jun 17 2024 | 47.28 | -0.59 | -1.23% | 47.44 | 48.40 | 46.81 | 94,612 |
| Jun 14 2024 | 47.87 | 0.07 | 0.15% | 47.43 | 47.95 | 47.06 | 145,913 |
| Jun 13 2024 | 47.80 | 0.34 | 0.72% | 48.17 | 48.17 | 47.46 | 31,542 |
| Jun 12 2024 | 47.46 | 0.69 | 1.48% | 46.99 | 48.40 | 46.92 | 71,179 |
| Jun 11 2024 | 46.77 | -0.23 | -0.49% | 46.83 | 47.01 | 46.71 | 126,741 |
| Jun 10 2024 | 47.00 | 0.45 | 0.97% | 46.52 | 47.10 | 46.09 | 37,023 |
| Jun 07 2024 | 46.55 | -0.80 | -1.69% | 47.34 | 47.34 | 46.51 | 29,755 |
| Jun 06 2024 | 47.35 | -0.61 | -1.27% | 48.02 | 48.48 | 47.10 | 43,773 |
| Jun 05 2024 | 47.96 | 0.23 | 0.48% | 47.61 | 48.75 | 47.34 | 73,788 |
| Jun 04 2024 | 47.73 | 0.38 | 0.80% | 47.00 | 48.30 | 47.00 | 48,541 |
| Jun 03 2024 | 47.35 | 0.37 | 0.79% | 47.00 | 47.87 | 47.00 | 33,845 |
| May 31 2024 | 46.98 | 0.20 | 0.43% | 46.37 | 47.38 | 46.37 | 86,210 |
| May 30 2024 | 46.78 | -0.63 | -1.33% | 47.34 | 47.38 | 46.66 | 43,905 |
| May 29 2024 | 47.41 | -0.57 | -1.19% | 47.47 | 47.84 | 47.27 | 25,640 |
| May 28 2024 | 47.98 | -0.46 | -0.95% | 48.40 | 48.47 | 47.91 | 47,115 |
| May 27 2024 | 48.44 | 0.25 | 0.52% | 47.92 | 48.73 | 47.92 | 12,948 |
| May 24 2024 | 48.19 | 0.32 | 0.67% | 47.98 | 48.23 | 47.88 | 39,086 |
| May 23 2024 | 47.87 | -0.25 | -0.52% | 48.11 | 48.11 | 47.00 | 41,431 |
| May 22 2024 | 48.12 | -0.25 | -0.52% | 48.07 | 48.70 | 48.04 | 48,214 |
| May 21 2024 | 48.37 | 0.19 | 0.39% | 48.35 | 48.69 | 48.07 | 42,561 |
| May 17 2024 | 48.18 | 0.28 | 0.58% | 48.35 | 48.35 | 47.56 | 42,287 |
| May 16 2024 | 47.90 | 0.00 | 0.00% | 47.83 | 48.05 | 47.75 | 64,497 |
| May 15 2024 | 47.90 | 0.11 | 0.23% | 47.83 | 48.39 | 47.67 | 49,440 |
| May 14 2024 | 47.79 | -0.24 | -0.50% | 48.06 | 48.09 | 47.36 | 32,384 |
| May 13 2024 | 48.03 | -0.07 | -0.15% | 47.46 | 48.85 | 47.46 | 29,113 |
| May 10 2024 | 48.10 | -1.68 | -3.37% | 49.67 | 49.76 | 47.82 | 80,469 |
| May 09 2024 | 49.78 | -1.49 | -2.91% | 51.65 | 51.65 | 49.45 | 113,985 |
| May 08 2024 | 51.27 | 2.10 | 4.27% | 49.25 | 51.27 | 49.10 | 111,190 |
| May 07 2024 | 49.17 | 0.10 | 0.20% | 49.14 | 49.56 | 48.60 | 70,004 |
| May 06 2024 | 49.07 | -0.28 | -0.57% | 49.49 | 50.46 | 48.72 | 72,340 |
| May 03 2024 | 49.35 | -1.42 | -2.80% | 48.00 | 50.94 | 48.00 | 457,362 |
| May 02 2024 | 50.77 | -0.54 | -1.05% | 51.18 | 51.40 | 49.77 | 92,185 |
| May 01 2024 | 51.31 | 0.79 | 1.56% | 49.60 | 51.74 | 49.00 | 69,980 |
| Apr 30 2024 | 50.52 | -0.48 | -0.94% | 49.98 | 50.80 | 49.98 | 33,963 |
| Apr 29 2024 | 51.00 | 0.46 | 0.91% | 50.74 | 51.10 | 50.41 | 47,918 |
