Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAIF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 208.00 | -1.00 | -0.48% | 211.00 | 211.00 | 208.00 | 68,344 |
| May 30 2024 | 209.00 | -1.00 | -0.48% | 211.00 | 213.00 | 209.00 | 175,089 |
| May 29 2024 | 210.00 | 0.00 | 0.00% | 214.00 | 214.00 | 210.00 | 195,656 |
| May 28 2024 | 210.00 | -3.00 | -1.41% | 209.00 | 214.00 | 209.00 | 299,181 |
| May 24 2024 | 213.00 | 0.00 | 0.00% | 212.00 | 213.00 | 212.00 | 177,095 |
| May 23 2024 | 213.00 | -2.00 | -0.93% | 213.00 | 213.00 | 212.00 | 131,526 |
| May 22 2024 | 215.00 | 2.00 | 0.94% | 217.00 | 217.00 | 211.00 | 343,868 |
| May 21 2024 | 213.00 | -2.00 | -0.93% | 214.00 | 214.00 | 213.00 | 227,139 |
| May 20 2024 | 215.00 | -2.00 | -0.92% | 213.00 | 217.00 | 213.00 | 302,827 |
| May 17 2024 | 217.00 | 0.00 | 0.00% | 215.00 | 217.00 | 215.00 | 249,121 |
| May 16 2024 | 217.00 | 1.00 | 0.46% | 215.00 | 218.00 | 215.00 | 291,020 |
| May 15 2024 | 216.00 | 0.00 | 0.00% | 216.00 | 216.00 | 215.00 | 248,989 |
| May 14 2024 | 216.00 | 0.00 | 0.00% | 216.00 | 216.00 | 216.00 | 311,538 |
| May 13 2024 | 216.00 | 2.00 | 0.93% | 215.00 | 216.00 | 214.00 | 539,215 |
| May 10 2024 | 214.00 | 0.00 | 0.00% | 217.00 | 217.00 | 213.00 | 302,696 |
| May 09 2024 | 214.00 | 3.00 | 1.42% | 214.00 | 214.00 | 214.00 | 270,131 |
| May 08 2024 | 211.00 | -2.00 | -0.94% | 222.00 | 222.00 | 210.00 | 4,475,875 |
| May 07 2024 | 213.00 | 0.00 | 0.00% | 215.00 | 215.00 | 213.00 | 216,538 |
| May 03 2024 | 213.00 | 1.50 | 0.71% | 213.00 | 213.00 | 213.00 | 275,492 |
| May 02 2024 | 211.50 | 3.50 | 1.68% | 207.00 | 211.50 | 207.00 | 269,995 |
| May 01 2024 | 208.00 | 4.00 | 1.96% | 209.00 | 212.00 | 206.00 | 221,746 |
| Apr 30 2024 | 204.00 | -4.00 | -1.92% | 207.00 | 207.00 | 204.00 | 425,917 |
| Apr 29 2024 | 208.00 | -1.00 | -0.48% | 211.00 | 211.00 | 208.00 | 526,050 |
| Apr 26 2024 | 209.00 | 3.00 | 1.46% | 208.00 | 210.00 | 207.00 | 345,618 |
| Apr 25 2024 | 206.00 | -2.00 | -0.96% | 205.00 | 206.00 | 204.00 | 231,600 |
| Apr 24 2024 | 208.00 | -1.00 | -0.48% | 210.00 | 211.00 | 208.00 | 433,438 |
| Apr 23 2024 | 209.00 | 2.00 | 0.97% | 212.00 | 212.00 | 209.00 | 167,438 |
| Apr 22 2024 | 207.00 | 0.00 | 0.00% | 209.00 | 209.00 | 207.00 | 139,045 |
| Apr 19 2024 | 207.00 | -2.00 | -0.96% | 207.00 | 208.00 | 207.00 | 312,031 |
| Apr 18 2024 | 209.00 | 1.00 | 0.48% | 210.00 | 210.00 | 209.00 | 126,161 |
| Apr 17 2024 | 208.00 | 0.00 | 0.00% | 204.00 | 209.00 | 204.00 | 273,942 |
| Apr 16 2024 | 208.00 | -4.50 | -2.12% | 209.00 | 209.00 | 207.00 | 349,671 |
| Apr 15 2024 | 212.50 | -1.50 | -0.70% | 211.00 | 213.00 | 211.00 | 150,476 |
| Apr 12 2024 | 214.00 | 2.00 | 0.94% | 213.00 | 214.00 | 211.00 | 303,536 |
| Apr 11 2024 | 212.00 | 0.00 | 0.00% | 214.00 | 214.00 | 212.00 | 94,050 |
| Apr 10 2024 | 212.00 | 1.00 | 0.47% | 210.00 | 212.00 | 210.00 | 149,723 |
| Apr 09 2024 | 211.00 | -1.00 | -0.47% | 213.00 | 213.00 | 211.00 | 259,831 |
| Apr 08 2024 | 212.00 | 4.00 | 1.92% | 211.00 | 212.00 | 208.00 | 273,120 |
| Apr 05 2024 | 208.00 | -1.00 | -0.48% | 208.00 | 210.00 | 208.00 | 212,787 |
| Apr 04 2024 | 209.00 | 1.00 | 0.48% | 207.00 | 209.00 | 207.00 | 296,323 |
| Apr 03 2024 | 208.00 | 1.00 | 0.48% | 207.00 | 209.00 | 207.00 | 679,227 |
| Apr 02 2024 | 207.00 | 2.00 | 0.98% | 205.00 | 207.00 | 205.00 | 215,776 |
| Mar 28 2024 | 205.00 | 0.00 | 0.00% | 205.00 | 205.00 | 204.00 | 190,623 |
| Mar 27 2024 | 205.00 | 1.00 | 0.49% | 203.00 | 205.00 | 203.00 | 204,151 |
| Mar 26 2024 | 204.00 | -1.00 | -0.49% | 206.00 | 206.00 | 204.00 | 182,976 |
| Mar 25 2024 | 205.00 | -2.00 | -0.97% | 202.00 | 205.00 | 202.00 | 761,315 |
| Mar 22 2024 | 207.00 | 3.00 | 1.47% | 201.00 | 208.00 | 201.00 | 173,883 |
| Mar 21 2024 | 204.00 | 5.00 | 2.51% | 201.00 | 204.00 | 201.00 | 217,428 |
| Mar 20 2024 | 199.00 | -2.00 | -1.00% | 202.00 | 202.00 | 199.00 | 366,690 |
| Mar 19 2024 | 201.00 | -1.00 | -0.50% | 201.00 | 201.00 | 201.00 | 833,319 |
| Mar 18 2024 | 202.00 | -1.00 | -0.49% | 204.00 | 204.00 | 202.00 | 96,228 |
| Mar 15 2024 | 203.00 | -1.00 | -0.49% | 204.00 | 204.00 | 202.00 | 293,208 |
| Mar 14 2024 | 204.00 | 0.00 | 0.00% | 204.00 | 204.00 | 204.00 | 217,830 |
| Mar 13 2024 | 204.00 | -2.00 | -0.97% | 205.00 | 205.00 | 204.00 | 652,514 |
| Mar 12 2024 | 206.00 | 3.00 | 1.48% | 205.00 | 206.00 | 205.00 | 147,925 |
| Mar 11 2024 | 203.00 | -1.00 | -0.49% | 204.00 | 205.00 | 203.00 | 122,481 |
| Mar 08 2024 | 204.00 | 2.00 | 0.99% | 203.00 | 204.00 | 203.00 | 298,683 |
| Mar 07 2024 | 202.00 | 0.00 | 0.00% | 203.00 | 203.00 | 201.00 | 284,954 |
| Mar 06 2024 | 202.00 | -1.00 | -0.49% | 203.00 | 205.00 | 202.00 | 299,750 |
| Mar 05 2024 | 203.00 | 0.00 | 0.00% | 204.00 | 204.00 | 203.00 | 255,996 |
| Mar 04 2024 | 203.00 | -2.00 | -0.98% | 205.00 | 205.00 | 203.00 | 123,135 |
