Virtus Artificial Intelligence & Technology Opportunities Fund NYSE:AIO Historical Prices

Below are the 812 trading days of historical prices for AIO.

# Exchange Symbol Date Open High Low Close
812 NYSE AIO Thu, Jan 19, 2023 16.76 16.82 16.62 16.68
811 NYSE AIO Wed, Jan 18, 2023 17.29 17.39 17.07 16.93
810 NYSE AIO Tue, Jan 17, 2023 17.15 17.29 17.07 17.24
809 NYSE AIO Fri, Jan 13, 2023 16.99 17.16 16.99 17.15
808 NYSE AIO Thu, Jan 12, 2023 17.12 17.20 16.85 17.16
807 NYSE AIO Wed, Jan 11, 2023 16.84 17.00 16.79 17.00
806 NYSE AIO Tue, Jan 10, 2023 16.71 16.81 16.62 16.71
805 NYSE AIO Mon, Jan 9, 2023 16.68 16.90 16.54 16.67
804 NYSE AIO Fri, Jan 6, 2023 16.37 16.59 16.28 16.54
803 NYSE AIO Thu, Jan 5, 2023 16.33 16.36 16.24 16.25
802 NYSE AIO Wed, Jan 4, 2023 16.46 16.55 16.33 16.49
801 NYSE AIO Tue, Jan 3, 2023 16.25 16.55 16.24 16.35
800 NYSE AIO Fri, Dec 30, 2022 16.08 16.24 16.01 16.19
799 NYSE AIO Thu, Dec 29, 2022 15.96 16.34 15.96 16.23
798 NYSE AIO Wed, Dec 28, 2022 16.08 16.23 15.88 15.96
797 NYSE AIO Tue, Dec 27, 2022 16.22 16.30 16.12 16.16
796 NYSE AIO Fri, Dec 23, 2022 16.28 16.41 16.22 16.26
795 NYSE AIO Thu, Dec 22, 2022 16.46 16.50 16.22 16.38
794 NYSE AIO Wed, Dec 21, 2022 16.39 16.62 16.39 16.58
793 NYSE AIO Tue, Dec 20, 2022 16.28 16.50 16.28 16.33
792 NYSE AIO Mon, Dec 19, 2022 16.40 16.50 16.26 16.37
791 NYSE AIO Fri, Dec 16, 2022 16.50 16.67 16.40 16.48
790 NYSE AIO Thu, Dec 15, 2022 16.80 16.90 16.59 16.65
789 NYSE AIO Wed, Dec 14, 2022 16.92 17.20 16.92 16.99
788 NYSE AIO Tue, Dec 13, 2022 17.25 17.38 17.00 17.01
787 NYSE AIO Mon, Dec 12, 2022 16.81 16.99 16.74 16.98
786 NYSE AIO Fri, Dec 9, 2022 16.88 17.02 16.86 16.87
785 NYSE AIO Thu, Dec 8, 2022 17.12 17.22 17.05 16.92
784 NYSE AIO Wed, Dec 7, 2022 16.87 17.14 16.87 16.99
783 NYSE AIO Tue, Dec 6, 2022 17.00 17.20 16.86 16.91
782 NYSE AIO Mon, Dec 5, 2022 17.28 17.40 17.07 17.08
781 NYSE AIO Fri, Dec 2, 2022 17.33 17.49 17.23 17.47
780 NYSE AIO Thu, Dec 1, 2022 17.53 17.83 17.39 17.49
779 NYSE AIO Wed, Nov 30, 2022 16.69 17.42 16.69 17.39
778 NYSE AIO Tue, Nov 29, 2022 16.70 16.90 16.70 16.74
777 NYSE AIO Mon, Nov 28, 2022 17.03 17.11 16.78 16.78
776 NYSE AIO Fri, Nov 25, 2022 17.00 17.10 16.95 17.06
775 NYSE AIO Wed, Nov 23, 2022 16.80 17.10 16.80 16.97
774 NYSE AIO Tue, Nov 22, 2022 16.76 16.87 16.72 16.83
773 NYSE AIO Mon, Nov 21, 2022 16.81 16.99 16.70 16.74
772 NYSE AIO Fri, Nov 18, 2022 16.92 17.08 16.87 16.93
771 NYSE AIO Thu, Nov 17, 2022 16.50 16.92 16.50 16.92
770 NYSE AIO Wed, Nov 16, 2022 16.82 16.98 16.70 16.72
769 NYSE AIO Tue, Nov 15, 2022 17.03 17.16 16.88 16.89
768 NYSE AIO Mon, Nov 14, 2022 17.15 17.25 16.72 16.74
767 NYSE AIO Fri, Nov 11, 2022 16.87 17.14 16.82 17.11
766 NYSE AIO Thu, Nov 10, 2022 16.80 17.01 16.71 16.87
765 NYSE AIO Wed, Nov 9, 2022 16.70 16.87 16.40 16.25
764 NYSE AIO Tue, Nov 8, 2022 16.81 17.13 16.63 16.84
763 NYSE AIO Mon, Nov 7, 2022 16.40 16.63 16.29 16.62
762 NYSE AIO Fri, Nov 4, 2022 16.46 16.49 16.08 16.20
761 NYSE AIO Thu, Nov 3, 2022 16.15 16.43 16.06 16.26
760 NYSE AIO Wed, Nov 2, 2022 16.54 16.70 16.23 16.27
759 NYSE AIO Tue, Nov 1, 2022 16.62 16.70 16.52 16.60
758 NYSE AIO Mon, Oct 31, 2022 16.36 16.56 16.28 16.46
757 NYSE AIO Fri, Oct 28, 2022 16.17 16.42 16.13 16.40
756 NYSE AIO Thu, Oct 27, 2022 16.20 16.50 16.12 16.14
755 NYSE AIO Wed, Oct 26, 2022 16.23 16.46 16.09 16.20
754 NYSE AIO Tue, Oct 25, 2022 16.14 16.39 16.14 16.30
753 NYSE AIO Mon, Oct 24, 2022 15.75 16.13 15.72 16.00
752 NYSE AIO Fri, Oct 21, 2022 15.41 15.91 15.35 15.77
751 NYSE AIO Thu, Oct 20, 2022 15.53 15.81 15.41 15.50
750 NYSE AIO Wed, Oct 19, 2022 15.60 15.70 15.47 15.59
749 NYSE AIO Tue, Oct 18, 2022 15.86 15.96 15.49 15.59
748 NYSE AIO Mon, Oct 17, 2022 15.28 15.65 15.28 15.50
747 NYSE AIO Fri, Oct 14, 2022 15.59 15.60 15.11 15.13
746 NYSE AIO Thu, Oct 13, 2022 14.92 15.57 14.92 15.46
745 NYSE AIO Wed, Oct 12, 2022 15.41 15.48 15.26 15.39
744 NYSE AIO Tue, Oct 11, 2022 15.61 15.80 15.43 15.40
743 NYSE AIO Mon, Oct 10, 2022 16.15 16.15 15.60 15.78
742 NYSE AIO Fri, Oct 7, 2022 16.09 16.18 15.83 15.89
741 NYSE AIO Thu, Oct 6, 2022 16.32 16.58 16.21 16.30
740 NYSE AIO Wed, Oct 5, 2022 16.33 16.53 16.23 16.44
739 NYSE AIO Tue, Oct 4, 2022 16.05 16.56 16.05 16.51
738 NYSE AIO Mon, Oct 3, 2022 15.81 16.13 15.72 15.89
737 NYSE AIO Fri, Sep 30, 2022 15.55 15.82 15.53 15.58
736 NYSE AIO Thu, Sep 29, 2022 15.88 15.96 15.41 15.57
735 NYSE AIO Wed, Sep 28, 2022 15.69 16.11 15.62 16.06
734 NYSE AIO Tue, Sep 27, 2022 15.65 15.84 15.57 15.58
733 NYSE AIO Mon, Sep 26, 2022 15.67 15.88 15.47 15.63
732 NYSE AIO Fri, Sep 23, 2022 16.11 16.11 15.54 15.73
731 NYSE AIO Thu, Sep 22, 2022 16.23 16.31 16.15 16.21
730 NYSE AIO Wed, Sep 21, 2022 16.64 16.79 16.29 16.30
729 NYSE AIO Tue, Sep 20, 2022 16.79 16.79 16.52 16.64
728 NYSE AIO Mon, Sep 19, 2022 16.70 16.96 16.65 16.93
727 NYSE AIO Fri, Sep 16, 2022 16.90 17.00 16.75 16.95
726 NYSE AIO Thu, Sep 15, 2022 17.20 17.39 17.01 17.08
725 NYSE AIO Wed, Sep 14, 2022 17.28 17.42 17.20 17.29
724 NYSE AIO Tue, Sep 13, 2022 17.38 17.60 17.20 17.26
723 NYSE AIO Mon, Sep 12, 2022 17.85 18.04 17.75 17.85
722 NYSE AIO Fri, Sep 9, 2022 17.42 17.77 17.30 17.75
721 NYSE AIO Thu, Sep 8, 2022 17.24 17.57 17.16 17.40
720 NYSE AIO Wed, Sep 7, 2022 17.05 17.33 17.00 17.28
719 NYSE AIO Tue, Sep 6, 2022 17.26 17.33 16.94 17.01
718 NYSE AIO Fri, Sep 2, 2022 17.46 17.56 17.15 17.22
717 NYSE AIO Thu, Sep 1, 2022 17.42 17.42 17.10 17.26
716 NYSE AIO Wed, Aug 31, 2022 17.44 17.55 17.30 17.41
715 NYSE AIO Tue, Aug 30, 2022 17.66 17.72 17.22 17.31
714 NYSE AIO Mon, Aug 29, 2022 17.64 17.75 17.51 17.63
713 NYSE AIO Fri, Aug 26, 2022 18.16 18.30 17.73 17.73
712 NYSE AIO Thu, Aug 25, 2022 17.98 18.23 17.97 18.18
711 NYSE AIO Wed, Aug 24, 2022 17.80 18.00 17.80 17.94
710 NYSE AIO Tue, Aug 23, 2022 17.64 17.87 17.59 17.77
709 NYSE AIO Mon, Aug 22, 2022 17.95 17.95 17.51 17.61
708 NYSE AIO Fri, Aug 19, 2022 18.31 18.45 18.03 18.11
707 NYSE AIO Thu, Aug 18, 2022 18.28 18.54 18.25 18.46
706 NYSE AIO Wed, Aug 17, 2022 18.50 18.58 18.25 18.32
705 NYSE AIO Tue, Aug 16, 2022 18.81 18.88 18.58 18.67
704 NYSE AIO Mon, Aug 15, 2022 18.60 19.11 18.59 18.92
703 NYSE AIO Fri, Aug 12, 2022 18.45 18.68 18.35 18.65
702 NYSE AIO Thu, Aug 11, 2022 18.58 18.63 18.31 18.39
701 NYSE AIO Wed, Aug 10, 2022 18.36 18.56 18.33 18.36
700 NYSE AIO Tue, Aug 9, 2022 18.21 18.28 18.06 18.04
699 NYSE AIO Mon, Aug 8, 2022 18.32 18.50 18.20 18.36
698 NYSE AIO Fri, Aug 5, 2022 18.10 18.42 18.10 18.16
697 NYSE AIO Thu, Aug 4, 2022 18.31 18.38 18.10 18.15
696 NYSE AIO Wed, Aug 3, 2022 18.00 18.43 18.00 18.28
695 NYSE AIO Tue, Aug 2, 2022 17.89 18.25 17.89 17.96
694 NYSE AIO Mon, Aug 1, 2022 18.04 18.19 17.91 17.97
693 NYSE AIO Fri, Jul 29, 2022 17.60 17.97 17.52 17.96
692 NYSE AIO Thu, Jul 28, 2022 17.31 17.68 17.11 17.50
691 NYSE AIO Wed, Jul 27, 2022 16.91 17.33 16.91 17.29
690 NYSE AIO Tue, Jul 26, 2022 17.00 17.00 16.70 16.72
689 NYSE AIO Mon, Jul 25, 2022 17.03 17.19 17.00 17.04
688 NYSE AIO Fri, Jul 22, 2022 17.34 17.34 16.91 17.04
687 NYSE AIO Thu, Jul 21, 2022 16.87 17.20 16.69 17.17
686 NYSE AIO Wed, Jul 20, 2022 16.80 17.10 16.75 16.83
685 NYSE AIO Tue, Jul 19, 2022 16.50 16.85 16.50 16.72
684 NYSE AIO Mon, Jul 18, 2022 16.50 16.86 16.33 16.35
683 NYSE AIO Fri, Jul 15, 2022 16.37 16.50 16.31 16.47
682 NYSE AIO Thu, Jul 14, 2022 16.28 16.30 15.85 16.28
681 NYSE AIO Wed, Jul 13, 2022 16.06 16.37 16.00 16.21
680 NYSE AIO Tue, Jul 12, 2022 16.51 16.91 16.23 16.29
679 NYSE AIO Mon, Jul 11, 2022 16.65 16.78 16.34 16.48
678 NYSE AIO Fri, Jul 8, 2022 16.65 17.00 16.45 16.77
677 NYSE AIO Thu, Jul 7, 2022 16.68 17.13 16.43 16.82
676 NYSE AIO Wed, Jul 6, 2022 16.67 17.05 16.60 16.68
675 NYSE AIO Tue, Jul 5, 2022 16.44 16.97 16.30 16.58
674 NYSE AIO Fri, Jul 1, 2022 16.29 16.76 16.28 16.57
673 NYSE AIO Thu, Jun 30, 2022 16.12 16.40 16.04 16.19
672 NYSE AIO Wed, Jun 29, 2022 16.34 16.50 16.13 16.39
671 NYSE AIO Tue, Jun 28, 2022 16.67 16.79 16.36 16.40
670 NYSE AIO Mon, Jun 27, 2022 16.64 16.75 16.53 16.56
669 NYSE AIO Fri, Jun 24, 2022 16.37 16.67 16.02 16.61
668 NYSE AIO Thu, Jun 23, 2022 16.19 16.32 15.93 16.31
667 NYSE AIO Wed, Jun 22, 2022 15.84 16.20 15.80 16.06
666 NYSE AIO Tue, Jun 21, 2022 15.92 16.25 15.92 15.97
665 NYSE AIO Fri, Jun 17, 2022 15.84 15.95 15.65 15.78
664 NYSE AIO Thu, Jun 16, 2022 16.05 16.06 15.56 15.75
663 NYSE AIO Wed, Jun 15, 2022 16.35 16.63 16.16 16.45
662 NYSE AIO Tue, Jun 14, 2022 16.29 16.57 16.07 16.08
661 NYSE AIO Mon, Jun 13, 2022 16.87 17.00 16.20 16.30
660 NYSE AIO Fri, Jun 10, 2022 17.35 17.69 17.25 17.25
659 NYSE AIO Thu, Jun 9, 2022 18.23 18.49 17.82 17.67
658 NYSE AIO Wed, Jun 8, 2022 18.47 18.74 18.37 18.42
657 NYSE AIO Tue, Jun 7, 2022 18.29 18.74 18.29 18.55
656 NYSE AIO Mon, Jun 6, 2022 18.54 18.83 18.40 18.47
655 NYSE AIO Fri, Jun 3, 2022 18.65 18.81 18.49 18.49
654 NYSE AIO Thu, Jun 2, 2022 18.37 18.84 18.37 18.76
653 NYSE AIO Wed, Jun 1, 2022 18.59 18.77 18.22 18.40
652 NYSE AIO Tue, May 31, 2022 18.20 18.49 18.10 18.32
651 NYSE AIO Fri, May 27, 2022 17.66 18.36 17.66 18.28
650 NYSE AIO Thu, May 26, 2022 17.10 17.66 17.10 17.58
649 NYSE AIO Wed, May 25, 2022 16.72 17.10 16.72 16.96
648 NYSE AIO Tue, May 24, 2022 16.98 17.09 16.72 16.79
647 NYSE AIO Mon, May 23, 2022 17.14 17.28 16.97 17.22
646 NYSE AIO Fri, May 20, 2022 17.35 17.35 16.74 17.01
645 NYSE AIO Thu, May 19, 2022 16.98 17.33 16.96 17.13
644 NYSE AIO Wed, May 18, 2022 17.43 17.71 17.08 17.23
643 NYSE AIO Tue, May 17, 2022 17.53 17.79 17.38 17.69
642 NYSE AIO Mon, May 16, 2022 17.42 17.52 17.27 17.30
641 NYSE AIO Fri, May 13, 2022 17.12 17.56 17.12 17.42
640 NYSE AIO Thu, May 12, 2022 17.05 17.38 16.66 16.91
639 NYSE AIO Wed, May 11, 2022 17.60 18.00 17.29 17.35
638 NYSE AIO Tue, May 10, 2022 18.07 18.24 17.70 17.72
637 NYSE AIO Mon, May 9, 2022 18.40 18.59 17.80 17.88
636 NYSE AIO Fri, May 6, 2022 19.07 19.19 18.61 18.77
635 NYSE AIO Thu, May 5, 2022 19.72 19.80 19.01 19.36
634 NYSE AIO Wed, May 4, 2022 19.31 19.94 19.12 19.87
633 NYSE AIO Tue, May 3, 2022 19.11 19.53 19.11 19.31
632 NYSE AIO Mon, May 2, 2022 19.30 19.65 18.91 19.24
631 NYSE AIO Fri, Apr 29, 2022 19.48 19.84 18.94 19.15
630 NYSE AIO Thu, Apr 28, 2022 19.35 19.81 19.21 19.59
629 NYSE AIO Wed, Apr 27, 2022 18.79 19.55 18.74 19.21
628 NYSE AIO Tue, Apr 26, 2022 19.62 19.64 19.16 19.27
627 NYSE AIO Mon, Apr 25, 2022 19.63 19.76 19.25 19.76
626 NYSE AIO Fri, Apr 22, 2022 20.09 20.24 19.71 19.76
625 NYSE AIO Thu, Apr 21, 2022 20.77 20.80 19.86 20.02
624 NYSE AIO Wed, Apr 20, 2022 20.57 20.64 20.36 20.41
623 NYSE AIO Tue, Apr 19, 2022 20.25 20.60 20.23 20.42
622 NYSE AIO Mon, Apr 18, 2022 20.30 20.41 19.86 20.21
621 NYSE AIO Thu, Apr 14, 2022 20.98 21.00 20.31 20.33
620 NYSE AIO Wed, Apr 13, 2022 20.63 21.12 20.48 20.97
619 NYSE AIO Tue, Apr 12, 2022 20.43 20.90 20.30 20.37
618 NYSE AIO Mon, Apr 11, 2022 20.85 20.98 20.22 20.32
617 NYSE AIO Fri, Apr 8, 2022 21.20 21.21 20.92 20.98
616 NYSE AIO Thu, Apr 7, 2022 21.25 21.54 20.76 21.36
615 NYSE AIO Wed, Apr 6, 2022 21.61 21.76 20.45 21.02
614 NYSE AIO Tue, Apr 5, 2022 22.24 22.44 21.72 21.78
613 NYSE AIO Mon, Apr 4, 2022 21.94 22.40 21.83 22.31
612 NYSE AIO Fri, Apr 1, 2022 22.02 22.22 21.90 22.08
611 NYSE AIO Thu, Mar 31, 2022 21.79 21.91 21.62 21.86
610 NYSE AIO Wed, Mar 30, 2022 21.87 21.99 21.58 21.75
609 NYSE AIO Tue, Mar 29, 2022 21.68 21.95 21.65 21.89
608 NYSE AIO Mon, Mar 28, 2022 21.43 21.60 21.36 21.54
607 NYSE AIO Fri, Mar 25, 2022 21.61 21.65 21.20 21.45
606 NYSE AIO Thu, Mar 24, 2022 21.15 21.49 21.10 21.44
605 NYSE AIO Wed, Mar 23, 2022 21.40 21.66 21.17 21.23
604 NYSE AIO Tue, Mar 22, 2022 21.48 21.82 21.48 21.54
603 NYSE AIO Mon, Mar 21, 2022 21.60 21.78 21.35 21.38
602 NYSE AIO Fri, Mar 18, 2022 21.08 21.76 21.08 21.76
601 NYSE AIO Thu, Mar 17, 2022 20.52 21.20 20.52 21.10
600 NYSE AIO Wed, Mar 16, 2022 20.16 20.88 20.14 20.55
599 NYSE AIO Tue, Mar 15, 2022 19.77 20.19 19.75 20.08
598 NYSE AIO Mon, Mar 14, 2022 20.40 20.88 19.66 19.81
597 NYSE AIO Fri, Mar 11, 2022 21.03 21.34 20.40 20.42
596 NYSE AIO Thu, Mar 10, 2022 20.63 21.18 20.61 20.90
595 NYSE AIO Wed, Mar 9, 2022 20.80 21.23 20.65 20.92
594 NYSE AIO Tue, Mar 8, 2022 20.45 20.86 20.14 20.30
593 NYSE AIO Mon, Mar 7, 2022 21.75 21.89 20.42 20.57
592 NYSE AIO Fri, Mar 4, 2022 21.76 22.01 21.52 21.91
591 NYSE AIO Thu, Mar 3, 2022 22.48 22.64 21.67 22.03
590 NYSE AIO Wed, Mar 2, 2022 22.12 22.44 21.88 22.42
589 NYSE AIO Tue, Mar 1, 2022 22.23 22.39 21.51 22.02
588 NYSE AIO Mon, Feb 28, 2022 21.39 21.97 21.36 21.90
587 NYSE AIO Fri, Feb 25, 2022 21.15 21.95 21.14 21.55
586 NYSE AIO Thu, Feb 24, 2022 20.24 21.17 19.86 21.13
585 NYSE AIO Wed, Feb 23, 2022 21.40 21.50 20.67 20.71
584 NYSE AIO Tue, Feb 22, 2022 21.54 21.79 20.60 21.13
583 NYSE AIO Fri, Feb 18, 2022 22.04 22.32 21.66 22.01
582 NYSE AIO Thu, Feb 17, 2022 22.66 22.66 22.02 22.21
581 NYSE AIO Wed, Feb 16, 2022 22.50 22.74 22.07 22.67
580 NYSE AIO Tue, Feb 15, 2022 22.44 22.77 22.21 22.59
579 NYSE AIO Mon, Feb 14, 2022 22.23 22.69 22.01 22.13
578 NYSE AIO Fri, Feb 11, 2022 23.22 23.47 22.25 22.39
577 NYSE AIO Thu, Feb 10, 2022 23.08 23.66 22.89 23.22
576 NYSE AIO Wed, Feb 9, 2022 22.93 23.84 22.93 23.60
575 NYSE AIO Tue, Feb 8, 2022 22.57 23.02 22.55 22.83
574 NYSE AIO Mon, Feb 7, 2022 22.76 23.15 22.51 22.60
573 NYSE AIO Fri, Feb 4, 2022 22.86 23.45 22.43 22.83
572 NYSE AIO Thu, Feb 3, 2022 23.34 23.58 22.77 23.12
571 NYSE AIO Wed, Feb 2, 2022 24.11 24.18 23.64 23.77
570 NYSE AIO Tue, Feb 1, 2022 24.17 24.20 23.46 23.83
569 NYSE AIO Mon, Jan 31, 2022 21.81 23.65 21.81 23.58
568 NYSE AIO Fri, Jan 28, 2022 21.33 21.95 21.20 21.81
567 NYSE AIO Thu, Jan 27, 2022 21.70 22.03 21.26 21.43
566 NYSE AIO Wed, Jan 26, 2022 22.04 22.10 21.33 21.49
565 NYSE AIO Tue, Jan 25, 2022 21.27 21.79 21.01 21.40
564 NYSE AIO Mon, Jan 24, 2022 21.64 21.90 20.55 21.62
563 NYSE AIO Fri, Jan 21, 2022 22.77 22.99 21.89 22.00
562 NYSE AIO Thu, Jan 20, 2022 23.84 24.20 22.87 22.94
561 NYSE AIO Wed, Jan 19, 2022 24.01 24.25 23.75 23.79
560 NYSE AIO Tue, Jan 18, 2022 24.19 24.33 23.88 23.91
559 NYSE AIO Fri, Jan 14, 2022 24.62 24.94 24.15 24.60
558 NYSE AIO Thu, Jan 13, 2022 26.00 26.00 24.66 24.83
557 NYSE AIO Wed, Jan 12, 2022 25.56 26.07 25.50 25.99
556 NYSE AIO Tue, Jan 11, 2022 25.37 25.70 25.11 25.49
555 NYSE AIO Mon, Jan 10, 2022 25.06 25.78 24.73 25.23
554 NYSE AIO Fri, Jan 7, 2022 24.86 24.99 24.68 24.95
553 NYSE AIO Thu, Jan 6, 2022 24.51 24.93 24.27 24.92
552 NYSE AIO Wed, Jan 5, 2022 24.84 24.95 24.44 24.45
551 NYSE AIO Tue, Jan 4, 2022 25.50 25.53 24.87 25.02
550 NYSE AIO Mon, Jan 3, 2022 25.02 25.20 24.83 25.13
549 NYSE AIO Fri, Dec 31, 2021 24.73 24.86 24.60 24.79
548 NYSE AIO Thu, Dec 30, 2021 24.63 24.99 24.63 24.73
547 NYSE AIO Wed, Dec 29, 2021 24.79 24.82 24.62 24.67
546 NYSE AIO Tue, Dec 28, 2021 24.96 25.10 24.75 24.80
545 NYSE AIO Mon, Dec 27, 2021 25.10 25.15 24.80 24.94
544 NYSE AIO Thu, Dec 23, 2021 24.25 25.30 24.25 25.02
543 NYSE AIO Wed, Dec 22, 2021 27.38 27.52 27.31 24.01
542 NYSE AIO Tue, Dec 21, 2021 26.84 27.41 26.81 27.30
541 NYSE AIO Mon, Dec 20, 2021 27.05 27.18 26.60 26.77
540 NYSE AIO Fri, Dec 17, 2021 26.60 27.19 26.50 27.09
539 NYSE AIO Thu, Dec 16, 2021 27.32 27.49 26.68 26.88
538 NYSE AIO Wed, Dec 15, 2021 26.20 26.88 26.14 26.87
537 NYSE AIO Tue, Dec 14, 2021 26.54 26.63 26.20 26.32
536 NYSE AIO Mon, Dec 13, 2021 27.00 27.02 26.63 26.63
535 NYSE AIO Fri, Dec 10, 2021 27.17 27.21 26.92 27.09
534 NYSE AIO Thu, Dec 9, 2021 27.25 27.39 27.11 27.07
533 NYSE AIO Wed, Dec 8, 2021 27.33 27.48 27.33 27.42
532 NYSE AIO Tue, Dec 7, 2021 26.93 27.51 26.93 27.19
531 NYSE AIO Mon, Dec 6, 2021 26.72 26.87 26.50 26.79
530 NYSE AIO Fri, Dec 3, 2021 26.83 27.10 26.41 26.63
529 NYSE AIO Thu, Dec 2, 2021 26.79 27.06 26.59 26.83
528 NYSE AIO Wed, Dec 1, 2021 27.50 27.50 26.59 26.60
527 NYSE AIO Tue, Nov 30, 2021 27.31 27.44 26.70 27.01
526 NYSE AIO Mon, Nov 29, 2021 27.39 27.59 27.22 27.39
525 NYSE AIO Fri, Nov 26, 2021 27.37 27.37 26.98 27.21
524 NYSE AIO Wed, Nov 24, 2021 27.38 27.70 27.20 27.66
523 NYSE AIO Tue, Nov 23, 2021 27.65 27.88 27.35 27.47
522 NYSE AIO Mon, Nov 22, 2021 27.96 28.18 27.71 27.75
521 NYSE AIO Fri, Nov 19, 2021 28.02 28.19 27.91 27.93
520 NYSE AIO Thu, Nov 18, 2021 28.35 28.35 28.01 28.09
519 NYSE AIO Wed, Nov 17, 2021 28.45 28.50 28.09 28.19
518 NYSE AIO Tue, Nov 16, 2021 28.12 28.41 28.12 28.36
517 NYSE AIO Mon, Nov 15, 2021 28.32 28.47 28.13 28.28
516 NYSE AIO Fri, Nov 12, 2021 28.04 28.36 28.04 28.32
515 NYSE AIO Thu, Nov 11, 2021 28.06 28.06 27.95 27.97
514 NYSE AIO Wed, Nov 10, 2021 28.22 28.46 27.90 27.95
513 NYSE AIO Tue, Nov 9, 2021 28.59 28.59 28.32 28.36
512 NYSE AIO Mon, Nov 8, 2021 28.50 28.67 28.41 28.57
511 NYSE AIO Fri, Nov 5, 2021 28.50 28.50 28.21 28.48
510 NYSE AIO Thu, Nov 4, 2021 28.28 28.37 28.15 28.31
509 NYSE AIO Wed, Nov 3, 2021 28.12 28.28 27.93 28.22
508 NYSE AIO Tue, Nov 2, 2021 28.13 28.20 28.04 28.11
507 NYSE AIO Mon, Nov 1, 2021 27.92 28.13 27.77 28.13
506 NYSE AIO Fri, Oct 29, 2021 27.46 27.71 27.45 27.71
505 NYSE AIO Thu, Oct 28, 2021 27.43 27.60 27.26 27.55
504 NYSE AIO Wed, Oct 27, 2021 27.52 27.60 27.27 27.27
503 NYSE AIO Tue, Oct 26, 2021 27.50 27.93 27.46 27.57
502 NYSE AIO Mon, Oct 25, 2021 27.60 27.68 27.47 27.50
501 NYSE AIO Fri, Oct 22, 2021 27.57 27.72 27.27 27.39
500 NYSE AIO Thu, Oct 21, 2021 27.59 27.64 27.48 27.58
499 NYSE AIO Wed, Oct 20, 2021 27.63 27.67 27.50 27.61
498 NYSE AIO Tue, Oct 19, 2021 27.65 27.74 27.44 27.58
497 NYSE AIO Mon, Oct 18, 2021 27.19 27.64 27.15 27.54
496 NYSE AIO Fri, Oct 15, 2021 27.28 27.40 27.25 27.29
495 NYSE AIO Thu, Oct 14, 2021 27.05 27.32 27.05 27.20
494 NYSE AIO Wed, Oct 13, 2021 26.86 26.97 26.80 26.84
493 NYSE AIO Tue, Oct 12, 2021 26.84 26.86 26.67 26.74
492 NYSE AIO Mon, Oct 11, 2021 26.81 27.14 26.69 26.71
491 NYSE AIO Fri, Oct 8, 2021 27.08 27.14 26.91 26.91
490 NYSE AIO Thu, Oct 7, 2021 26.87 27.40 26.87 26.97
489 NYSE AIO Wed, Oct 6, 2021 26.46 26.81 26.38 26.76
488 NYSE AIO Tue, Oct 5, 2021 26.58 26.79 26.58 26.74
487 NYSE AIO Mon, Oct 4, 2021 26.81 26.92 26.35 26.50
486 NYSE AIO Fri, Oct 1, 2021 27.00 27.02 26.42 26.97
485 NYSE AIO Thu, Sep 30, 2021 26.75 26.75 26.61 26.68
484 NYSE AIO Wed, Sep 29, 2021 26.56 26.72 26.45 26.55
483 NYSE AIO Tue, Sep 28, 2021 26.76 26.85 26.35 26.50
482 NYSE AIO Mon, Sep 27, 2021 27.34 27.34 27.00 27.00
481 NYSE AIO Fri, Sep 24, 2021 27.15 27.38 27.11 27.24
480 NYSE AIO Thu, Sep 23, 2021 27.14 27.42 27.14 27.28
479 NYSE AIO Wed, Sep 22, 2021 26.81 27.12 26.81 27.07
478 NYSE AIO Tue, Sep 21, 2021 26.75 26.95 26.75 26.80
477 NYSE AIO Mon, Sep 20, 2021 26.99 27.11 26.39 26.70
476 NYSE AIO Fri, Sep 17, 2021 27.65 27.72 27.33 27.44
475 NYSE AIO Thu, Sep 16, 2021 27.55 27.72 27.39 27.60
474 NYSE AIO Wed, Sep 15, 2021 27.51 27.62 27.39 27.60
473 NYSE AIO Tue, Sep 14, 2021 27.77 27.80 27.36 27.47
472 NYSE AIO Mon, Sep 13, 2021 28.02 28.02 27.56 27.72
471 NYSE AIO Fri, Sep 10, 2021 28.12 28.21 27.87 27.87
470 NYSE AIO Thu, Sep 9, 2021 28.18 28.26 28.10 28.01
469 NYSE AIO Wed, Sep 8, 2021 28.27 28.27 27.88 28.10
468 NYSE AIO Tue, Sep 7, 2021 28.21 28.26 28.11 28.18
467 NYSE AIO Fri, Sep 3, 2021 28.14 28.24 28.06 28.21
466 NYSE AIO Thu, Sep 2, 2021 28.29 28.29 28.10 28.16
465 NYSE AIO Wed, Sep 1, 2021 28.07 28.20 27.89 28.14
464 NYSE AIO Tue, Aug 31, 2021 27.82 27.97 27.81 27.97
463 NYSE AIO Mon, Aug 30, 2021 27.76 27.94 27.72 27.84
462 NYSE AIO Fri, Aug 27, 2021 27.46 27.72 27.43 27.71
461 NYSE AIO Thu, Aug 26, 2021 27.40 27.54 27.31 27.33
460 NYSE AIO Wed, Aug 25, 2021 27.29 27.44 27.29 27.43
459 NYSE AIO Tue, Aug 24, 2021 27.19 27.31 27.09 27.20
458 NYSE AIO Mon, Aug 23, 2021 26.90 27.22 26.90 27.14
457 NYSE AIO Fri, Aug 20, 2021 26.80 26.98 26.71 26.81
456 NYSE AIO Thu, Aug 19, 2021 26.90 27.08 26.66 26.72
455 NYSE AIO Wed, Aug 18, 2021 26.97 27.16 26.97 27.00
454 NYSE AIO Tue, Aug 17, 2021 27.10 27.21 26.87 27.13
453 NYSE AIO Mon, Aug 16, 2021 27.20 27.29 27.12 27.14
452 NYSE AIO Fri, Aug 13, 2021 27.40 27.41 27.21 27.40
451 NYSE AIO Thu, Aug 12, 2021 27.35 27.43 27.28 27.43
450 NYSE AIO Wed, Aug 11, 2021 27.46 27.52 27.28 27.38
449 NYSE AIO Tue, Aug 10, 2021 27.66 27.66 27.34 27.40
448 NYSE AIO Mon, Aug 9, 2021 27.50 27.60 27.40 27.53
447 NYSE AIO Fri, Aug 6, 2021 27.39 27.44 27.30 27.34
446 NYSE AIO Thu, Aug 5, 2021 27.30 27.37 27.20 27.30
445 NYSE AIO Wed, Aug 4, 2021 27.14 27.29 27.05 27.20
444 NYSE AIO Tue, Aug 3, 2021 27.16 27.25 27.01 27.20
443 NYSE AIO Mon, Aug 2, 2021 27.25 27.25 26.99 27.14
442 NYSE AIO Fri, Jul 30, 2021 26.80 26.98 26.65 26.90
441 NYSE AIO Thu, Jul 29, 2021 26.76 27.10 26.76 26.88
440 NYSE AIO Wed, Jul 28, 2021 26.52 26.78 26.51 26.71
439 NYSE AIO Tue, Jul 27, 2021 27.16 27.29 26.29 26.34
438 NYSE AIO Mon, Jul 26, 2021 27.40 27.42 27.18 27.21
437 NYSE AIO Fri, Jul 23, 2021 27.37 27.49 27.22 27.44
436 NYSE AIO Thu, Jul 22, 2021 27.13 27.38 27.11 27.22
435 NYSE AIO Wed, Jul 21, 2021 27.07 27.27 27.00 27.15
434 NYSE AIO Tue, Jul 20, 2021 26.69 27.05 26.58 26.99
433 NYSE AIO Mon, Jul 19, 2021 26.71 26.74 26.45 26.55
432 NYSE AIO Fri, Jul 16, 2021 27.50 27.50 27.05 27.10
431 NYSE AIO Thu, Jul 15, 2021 27.51 27.61 27.25 27.31
430 NYSE AIO Wed, Jul 14, 2021 27.63 27.85 27.47 27.53
429 NYSE AIO Tue, Jul 13, 2021 27.61 27.96 27.60 27.63
428 NYSE AIO Mon, Jul 12, 2021 27.85 27.95 27.53 27.61
427 NYSE AIO Fri, Jul 9, 2021 27.82 27.85 27.65 27.82
426 NYSE AIO Thu, Jul 8, 2021 27.80 27.80 27.36 27.59
425 NYSE AIO Wed, Jul 7, 2021 27.93 27.99 27.75 27.91
424 NYSE AIO Tue, Jul 6, 2021 28.10 28.10 27.78 27.90
423 NYSE AIO Fri, Jul 2, 2021 27.90 28.01 27.78 28.01
422 NYSE AIO Thu, Jul 1, 2021 27.89 27.90 27.66 27.81
421 NYSE AIO Wed, Jun 30, 2021 27.90 27.90 27.38 27.72
420 NYSE AIO Tue, Jun 29, 2021 27.34 27.58 27.32 27.39
419 NYSE AIO Mon, Jun 28, 2021 27.51 27.69 27.37 27.45
418 NYSE AIO Fri, Jun 25, 2021 27.78 27.81 27.32 27.51
417 NYSE AIO Thu, Jun 24, 2021 27.96 27.96 27.59 27.62
416 NYSE AIO Wed, Jun 23, 2021 27.56 27.85 27.56 27.69
415 NYSE AIO Tue, Jun 22, 2021 27.28 27.60 27.28 27.60
414 NYSE AIO Mon, Jun 21, 2021 27.40 27.50 27.30 27.38
413 NYSE AIO Fri, Jun 18, 2021 27.53 27.55 27.30 27.37
412 NYSE AIO Thu, Jun 17, 2021 27.56 27.65 27.38 27.64
411 NYSE AIO Wed, Jun 16, 2021 27.59 27.60 27.32 27.44
410 NYSE AIO Tue, Jun 15, 2021 27.59 27.73 27.35 27.41
409 NYSE AIO Mon, Jun 14, 2021 27.70 27.73 27.50 27.59
408 NYSE AIO Fri, Jun 11, 2021 27.28 27.57 27.28 27.50
407 NYSE AIO Thu, Jun 10, 2021 27.27 27.45 27.25 27.34
406 NYSE AIO Wed, Jun 9, 2021 27.35 27.57 27.31 27.19
405 NYSE AIO Tue, Jun 8, 2021 27.36 27.62 27.21 27.32
404 NYSE AIO Mon, Jun 7, 2021 27.35 27.38 27.00 27.26
403 NYSE AIO Fri, Jun 4, 2021 27.21 27.38 27.05 27.32
402 NYSE AIO Thu, Jun 3, 2021 27.29 27.30 26.87 26.92
401 NYSE AIO Wed, Jun 2, 2021 27.46 27.60 27.20 27.34
400 NYSE AIO Tue, Jun 1, 2021 27.78 27.78 27.37 27.46
399 NYSE AIO Fri, May 28, 2021 27.11 27.46 27.11 27.40
398 NYSE AIO Thu, May 27, 2021 27.00 27.10 26.76 27.10
397 NYSE AIO Wed, May 26, 2021 26.81 27.01 26.51 26.87
396 NYSE AIO Tue, May 25, 2021 26.79 26.89 26.53 26.68
395 NYSE AIO Mon, May 24, 2021 26.38 26.75 26.35 26.65
394 NYSE AIO Fri, May 21, 2021 26.46 26.76 26.32 26.32
393 NYSE AIO Thu, May 20, 2021 26.14 26.55 25.76 26.50
392 NYSE AIO Wed, May 19, 2021 25.87 25.99 25.50 25.97
391 NYSE AIO Tue, May 18, 2021 25.97 26.22 25.85 26.05
390 NYSE AIO Mon, May 17, 2021 25.84 25.84 25.50 25.77
389 NYSE AIO Fri, May 14, 2021 25.31 25.93 25.31 25.82
388 NYSE AIO Thu, May 13, 2021 25.40 25.94 25.00 25.07
387 NYSE AIO Wed, May 12, 2021 26.03 26.17 25.33 25.33
386 NYSE AIO Tue, May 11, 2021 26.00 26.42 25.94 26.27
385 NYSE AIO Mon, May 10, 2021 27.07 27.07 26.44 26.52
384 NYSE AIO Fri, May 7, 2021 26.78 27.19 26.78 27.04
383 NYSE AIO Thu, May 6, 2021 26.85 26.92 26.58 26.87
382 NYSE AIO Wed, May 5, 2021 27.22 27.17 26.83 26.90
381 NYSE AIO Tue, May 4, 2021 27.38 27.53 26.75 27.16
380 NYSE AIO Mon, May 3, 2021 28.20 28.23 27.25 27.60
379 NYSE AIO Fri, Apr 30, 2021 27.68 27.92 27.62 27.78
378 NYSE AIO Thu, Apr 29, 2021 27.90 27.99 27.64 27.64
377 NYSE AIO Wed, Apr 28, 2021 27.89 27.89 27.72 27.82
376 NYSE AIO Tue, Apr 27, 2021 27.79 27.93 27.65 27.79
375 NYSE AIO Mon, Apr 26, 2021 27.71 27.94 27.71 27.82
374 NYSE AIO Fri, Apr 23, 2021 27.35 27.95 27.35 27.68
373 NYSE AIO Thu, Apr 22, 2021 27.30 27.57 27.00 27.23
372 NYSE AIO Wed, Apr 21, 2021 26.82 27.35 26.82 27.31
371 NYSE AIO Tue, Apr 20, 2021 27.40 27.60 26.82 27.02
370 NYSE AIO Mon, Apr 19, 2021 28.09 28.09 27.28 27.40
369 NYSE AIO Fri, Apr 16, 2021 27.99 28.12 27.75 27.92
368 NYSE AIO Thu, Apr 15, 2021 27.80 28.03 27.61 27.87
367 NYSE AIO Wed, Apr 14, 2021 28.23 28.23 27.37 27.70
366 NYSE AIO Tue, Apr 13, 2021 27.60 28.15 27.43 28.05
365 NYSE AIO Mon, Apr 12, 2021 27.50 27.72 27.39 27.57
364 NYSE AIO Fri, Apr 9, 2021 27.51 27.72 27.25 27.50
363 NYSE AIO Thu, Apr 8, 2021 27.50 28.06 27.26 27.78
362 NYSE AIO Wed, Apr 7, 2021 27.50 27.50 27.21 27.50
361 NYSE AIO Tue, Apr 6, 2021 27.66 27.79 27.14 27.36
360 NYSE AIO Mon, Apr 5, 2021 27.40 27.75 27.36 27.60
359 NYSE AIO Thu, Apr 1, 2021 26.97 27.38 26.70 27.36
358 NYSE AIO Wed, Mar 31, 2021 26.22 26.57 26.21 26.56
357 NYSE AIO Tue, Mar 30, 2021 26.32 26.49 25.85 26.14
356 NYSE AIO Mon, Mar 29, 2021 25.99 26.71 25.80 26.20
355 NYSE AIO Fri, Mar 26, 2021 25.94 26.56 25.77 25.93
354 NYSE AIO Thu, Mar 25, 2021 26.20 26.25 25.65 25.79
353 NYSE AIO Wed, Mar 24, 2021 26.59 26.85 26.03 26.20
352 NYSE AIO Tue, Mar 23, 2021 26.75 26.98 26.50 26.50
351 NYSE AIO Mon, Mar 22, 2021 26.81 27.05 26.63 26.85
350 NYSE AIO Fri, Mar 19, 2021 26.43 26.87 26.39 26.82
349 NYSE AIO Thu, Mar 18, 2021 27.40 27.63 26.52 26.61
348 NYSE AIO Wed, Mar 17, 2021 27.23 27.59 26.89 27.48
347 NYSE AIO Tue, Mar 16, 2021 27.25 27.48 27.10 27.16
346 NYSE AIO Mon, Mar 15, 2021 26.87 27.17 26.84 27.10
345 NYSE AIO Fri, Mar 12, 2021 27.05 27.08 26.69 26.90
344 NYSE AIO Thu, Mar 11, 2021 27.10 27.39 27.04 27.10
343 NYSE AIO Wed, Mar 10, 2021 26.85 26.88 26.50 26.75
342 NYSE AIO Tue, Mar 9, 2021 26.08 26.90 26.08 26.44
341 NYSE AIO Mon, Mar 8, 2021 26.46 26.65 25.84 25.93
340 NYSE AIO Fri, Mar 5, 2021 27.13 27.13 25.50 26.50
339 NYSE AIO Thu, Mar 4, 2021 27.65 27.90 26.18 26.73
338 NYSE AIO Wed, Mar 3, 2021 28.58 28.69 27.76 27.86
337 NYSE AIO Tue, Mar 2, 2021 28.43 28.85 28.08 28.57
336 NYSE AIO Mon, Mar 1, 2021 29.00 29.22 27.87 28.31
335 NYSE AIO Fri, Feb 26, 2021 27.50 27.66 26.97 27.41
334 NYSE AIO Thu, Feb 25, 2021 28.20 28.25 27.25 27.27
333 NYSE AIO Wed, Feb 24, 2021 27.67 28.24 27.16 28.12
332 NYSE AIO Tue, Feb 23, 2021 28.13 28.13 26.56 27.51
331 NYSE AIO Mon, Feb 22, 2021 28.75 28.87 28.29 28.31
330 NYSE AIO Fri, Feb 19, 2021 29.00 29.30 28.73 28.86
329 NYSE AIO Thu, Feb 18, 2021 29.06 29.19 28.37 28.76
328 NYSE AIO Wed, Feb 17, 2021 29.40 29.40 29.00 29.19
327 NYSE AIO Tue, Feb 16, 2021 29.78 29.95 29.48 29.63
326 NYSE AIO Fri, Feb 12, 2021 29.28 29.79 29.11 29.46
325 NYSE AIO Thu, Feb 11, 2021 29.12 29.50 29.01 29.31
324 NYSE AIO Wed, Feb 10, 2021 29.77 29.97 28.80 28.90
323 NYSE AIO Tue, Feb 9, 2021 29.89 29.91 29.40 29.57
322 NYSE AIO Mon, Feb 8, 2021 29.70 29.80 29.40 29.74
321 NYSE AIO Fri, Feb 5, 2021 29.25 29.40 29.10 29.25
320 NYSE AIO Thu, Feb 4, 2021 28.65 29.09 28.65 29.00
319 NYSE AIO Wed, Feb 3, 2021 28.50 28.66 28.21 28.47
318 NYSE AIO Tue, Feb 2, 2021 27.74 28.47 27.49 28.19
317 NYSE AIO Mon, Feb 1, 2021 27.04 27.61 27.04 27.33
316 NYSE AIO Fri, Jan 29, 2021 27.37 27.54 26.37 26.80
315 NYSE AIO Thu, Jan 28, 2021 27.05 27.71 27.05 27.37
314 NYSE AIO Wed, Jan 27, 2021 27.90 28.02 27.00 27.00
313 NYSE AIO Tue, Jan 26, 2021 28.98 28.98 27.96 28.05
312 NYSE AIO Mon, Jan 25, 2021 28.82 28.97 28.56 28.83
311 NYSE AIO Fri, Jan 22, 2021 28.75 28.97 28.60 28.92
310 NYSE AIO Thu, Jan 21, 2021 28.47 28.76 28.15 28.74
309 NYSE AIO Wed, Jan 20, 2021 28.24 28.59 27.91 28.32
308 NYSE AIO Tue, Jan 19, 2021 27.96 28.15 27.80 27.93
307 NYSE AIO Fri, Jan 15, 2021 28.25 28.30 27.27 27.80
306 NYSE AIO Thu, Jan 14, 2021 29.14 29.16 28.36 28.48
305 NYSE AIO Wed, Jan 13, 2021 28.88 29.02 28.27 28.96
304 NYSE AIO Tue, Jan 12, 2021 28.07 28.65 27.58 28.53
303 NYSE AIO Mon, Jan 11, 2021 27.98 28.74 27.48 27.59
302 NYSE AIO Fri, Jan 8, 2021 27.30 27.65 27.20 27.49
301 NYSE AIO Thu, Jan 7, 2021 26.76 27.22 26.61 27.14
300 NYSE AIO Wed, Jan 6, 2021 25.94 26.97 25.75 26.36
299 NYSE AIO Tue, Jan 5, 2021 25.47 26.52 25.47 26.05
298 NYSE AIO Mon, Jan 4, 2021 26.37 26.74 25.27 25.74
297 NYSE AIO Thu, Dec 31, 2020 26.00 26.50 26.00 26.37
296 NYSE AIO Wed, Dec 30, 2020 25.88 26.17 25.81 26.12
295 NYSE AIO Tue, Dec 29, 2020 26.96 26.96 25.80 25.93
294 NYSE AIO Mon, Dec 28, 2020 26.82 27.80 26.50 26.86
293 NYSE AIO Thu, Dec 24, 2020 25.72 26.51 25.68 26.51
292 NYSE AIO Wed, Dec 23, 2020 25.63 25.70 25.46 25.57
291 NYSE AIO Tue, Dec 22, 2020 25.50 25.76 25.44 25.52
290 NYSE AIO Mon, Dec 21, 2020 25.55 25.65 24.93 25.47
289 NYSE AIO Fri, Dec 18, 2020 25.56 25.99 25.35 25.75
288 NYSE AIO Thu, Dec 17, 2020 26.10 26.86 26.09 25.61
287 NYSE AIO Wed, Dec 16, 2020 25.55 26.40 25.42 26.24
286 NYSE AIO Tue, Dec 15, 2020 25.84 26.07 25.41 25.70
285 NYSE AIO Mon, Dec 14, 2020 25.55 26.04 25.33 25.73
284 NYSE AIO Fri, Dec 11, 2020 24.90 25.24 24.87 25.22
283 NYSE AIO Thu, Dec 10, 2020 24.91 25.10 24.56 24.96
282 NYSE AIO Wed, Dec 9, 2020 25.45 25.63 25.00 25.05
281 NYSE AIO Tue, Dec 8, 2020 25.17 25.44 25.12 25.41
280 NYSE AIO Mon, Dec 7, 2020 24.95 25.21 24.95 25.15
279 NYSE AIO Fri, Dec 4, 2020 24.62 25.00 24.53 24.99
278 NYSE AIO Thu, Dec 3, 2020 24.45 24.65 24.35 24.48
277 NYSE AIO Wed, Dec 2, 2020 24.18 24.49 23.95 24.34
276 NYSE AIO Tue, Dec 1, 2020 24.29 25.00 24.20 24.30
275 NYSE AIO Mon, Nov 30, 2020 24.00 24.15 23.87 23.99
274 NYSE AIO Fri, Nov 27, 2020 23.94 24.18 23.92 23.95
273 NYSE AIO Wed, Nov 25, 2020 23.75 23.97 23.55 23.93
272 NYSE AIO Tue, Nov 24, 2020 23.75 23.75 23.47 23.75
271 NYSE AIO Mon, Nov 23, 2020 23.70 23.96 23.26 23.49
270 NYSE AIO Fri, Nov 20, 2020 23.53 23.64 23.20 23.41
269 NYSE AIO Thu, Nov 19, 2020 23.29 23.63 23.17 23.42
268 NYSE AIO Wed, Nov 18, 2020 23.54 23.54 23.16 23.25
267 NYSE AIO Tue, Nov 17, 2020 23.36 23.42 23.10 23.35
266 NYSE AIO Mon, Nov 16, 2020 23.25 23.47 23.07 23.35
265 NYSE AIO Fri, Nov 13, 2020 22.90 23.04 22.75 22.95
264 NYSE AIO Thu, Nov 12, 2020 22.94 23.18 22.66 22.74
263 NYSE AIO Wed, Nov 11, 2020 22.73 22.98 22.68 22.87
262 NYSE AIO Tue, Nov 10, 2020 22.85 22.85 22.05 22.68
261 NYSE AIO Mon, Nov 9, 2020 23.50 23.68 22.92 22.81
260 NYSE AIO Fri, Nov 6, 2020 23.11 23.19 22.93 23.10
259 NYSE AIO Thu, Nov 5, 2020 22.72 23.15 22.70 23.01
258 NYSE AIO Wed, Nov 4, 2020 22.00 22.48 21.80 22.43
257 NYSE AIO Tue, Nov 3, 2020 21.22 21.61 21.13 21.59
256 NYSE AIO Mon, Nov 2, 2020 21.39 21.63 21.00 21.07
255 NYSE AIO Fri, Oct 30, 2020 21.50 21.55 20.98 21.08
254 NYSE AIO Thu, Oct 29, 2020 21.34 21.85 21.32 21.75
253 NYSE AIO Wed, Oct 28, 2020 21.74 21.81 21.30 21.37
252 NYSE AIO Tue, Oct 27, 2020 22.15 22.25 22.04 22.14
251 NYSE AIO Mon, Oct 26, 2020 22.65 22.69 21.95 22.12
250 NYSE AIO Fri, Oct 23, 2020 22.39 22.90 22.39 22.77
249 NYSE AIO Thu, Oct 22, 2020 22.72 22.80 22.37 22.43
248 NYSE AIO Wed, Oct 21, 2020 22.83 22.98 22.67 22.70
247 NYSE AIO Tue, Oct 20, 2020 22.93 22.93 22.65 22.83
246 NYSE AIO Mon, Oct 19, 2020 23.22 23.25 22.73 22.78
245 NYSE AIO Fri, Oct 16, 2020 22.94 23.19 22.87 23.03
244 NYSE AIO Thu, Oct 15, 2020 22.90 22.97 22.68 22.77
243 NYSE AIO Wed, Oct 14, 2020 23.25 23.75 23.01 23.08
242 NYSE AIO Tue, Oct 13, 2020 23.29 23.30 23.00 23.10
241 NYSE AIO Mon, Oct 12, 2020 23.19 23.39 23.09 23.21
240 NYSE AIO Fri, Oct 9, 2020 23.18 23.40 22.89 22.97
239 NYSE AIO Thu, Oct 8, 2020 22.90 23.16 22.80 23.03
238 NYSE AIO Wed, Oct 7, 2020 22.40 23.25 22.39 22.71
237 NYSE AIO Tue, Oct 6, 2020 22.17 22.40 21.95 22.17
236 NYSE AIO Mon, Oct 5, 2020 21.93 22.05 21.85 22.02
235 NYSE AIO Fri, Oct 2, 2020 21.70 21.93 21.56 21.84
234 NYSE AIO Thu, Oct 1, 2020 21.83 22.00 21.69 21.90
233 NYSE AIO Wed, Sep 30, 2020 21.49 21.65 21.41 21.58
232 NYSE AIO Tue, Sep 29, 2020 21.50 21.50 21.36 21.41
231 NYSE AIO Mon, Sep 28, 2020 21.10 21.47 21.06 21.44
230 NYSE AIO Fri, Sep 25, 2020 20.60 20.97 20.53 20.85
229 NYSE AIO Thu, Sep 24, 2020 20.39 20.50 20.29 20.40
228 NYSE AIO Wed, Sep 23, 2020 20.98 20.98 20.42 20.45
227 NYSE AIO Tue, Sep 22, 2020 20.88 20.90 20.68 20.85
226 NYSE AIO Mon, Sep 21, 2020 20.54 20.69 20.40 20.67
225 NYSE AIO Fri, Sep 18, 2020 20.95 21.03 20.72 20.75
224 NYSE AIO Thu, Sep 17, 2020 20.92 21.07 20.80 20.92
223 NYSE AIO Wed, Sep 16, 2020 21.30 21.40 21.20 21.23
222 NYSE AIO Tue, Sep 15, 2020 21.03 21.25 21.03 21.21
221 NYSE AIO Mon, Sep 14, 2020 20.75 21.00 20.75 20.93
220 NYSE AIO Fri, Sep 11, 2020 20.83 20.90 20.53 20.65
219 NYSE AIO Thu, Sep 10, 2020 21.20 21.36 20.67 20.74
218 NYSE AIO Wed, Sep 9, 2020 20.98 21.19 20.80 21.04
217 NYSE AIO Tue, Sep 8, 2020 21.00 21.00 20.59 20.68
216 NYSE AIO Fri, Sep 4, 2020 21.81 21.84 20.96 21.40
215 NYSE AIO Thu, Sep 3, 2020 22.65 22.65 21.49 21.64
214 NYSE AIO Wed, Sep 2, 2020 22.31 22.68 22.27 22.62
213 NYSE AIO Tue, Sep 1, 2020 22.24 22.25 22.02 22.20
212 NYSE AIO Mon, Aug 31, 2020 21.97 22.02 21.80 22.02
211 NYSE AIO Fri, Aug 28, 2020 21.96 22.00 21.85 21.91
210 NYSE AIO Thu, Aug 27, 2020 21.94 21.98 21.60 21.78
209 NYSE AIO Wed, Aug 26, 2020 21.55 21.69 21.47 21.49
208 NYSE AIO Tue, Aug 25, 2020 21.58 21.58 21.36 21.47
207 NYSE AIO Mon, Aug 24, 2020 21.52 21.58 21.37 21.46
206 NYSE AIO Fri, Aug 21, 2020 21.33 21.48 21.33 21.36
205 NYSE AIO Thu, Aug 20, 2020 21.21 21.49 21.20 21.43
204 NYSE AIO Wed, Aug 19, 2020 21.60 21.68 21.38 21.39
203 NYSE AIO Tue, Aug 18, 2020 21.75 21.81 21.60 21.71
202 NYSE AIO Mon, Aug 17, 2020 21.40 21.67 21.39 21.67
201 NYSE AIO Fri, Aug 14, 2020 21.60 21.60 21.35 21.39
200 NYSE AIO Thu, Aug 13, 2020 21.35 21.64 21.30 21.56
199 NYSE AIO Wed, Aug 12, 2020 21.14 21.35 21.13 21.25
198 NYSE AIO Tue, Aug 11, 2020 21.55 21.55 21.17 21.09
197 NYSE AIO Mon, Aug 10, 2020 21.76 21.76 21.25 21.49
196 NYSE AIO Fri, Aug 7, 2020 21.70 21.70 21.33 21.53
195 NYSE AIO Thu, Aug 6, 2020 21.93 21.93 21.59 21.81
194 NYSE AIO Wed, Aug 5, 2020 21.70 21.70 21.45 21.58
193 NYSE AIO Tue, Aug 4, 2020 21.19 21.52 21.16 21.52
192 NYSE AIO Mon, Aug 3, 2020 21.28 21.46 21.03 21.35
191 NYSE AIO Fri, Jul 31, 2020 21.17 21.17 20.27 20.93
190 NYSE AIO Thu, Jul 30, 2020 20.53 20.83 20.43 20.83
189 NYSE AIO Wed, Jul 29, 2020 20.23 20.71 20.20 20.64
188 NYSE AIO Tue, Jul 28, 2020 20.07 20.44 20.07 20.25
187 NYSE AIO Mon, Jul 27, 2020 20.28 20.33 20.16 20.22
186 NYSE AIO Fri, Jul 24, 2020 20.16 20.30 19.66 20.20
185 NYSE AIO Thu, Jul 23, 2020 20.43 20.45 19.99 20.20
184 NYSE AIO Wed, Jul 22, 2020 20.33 20.55 20.33 20.42
183 NYSE AIO Tue, Jul 21, 2020 20.38 20.71 20.30 20.40
182 NYSE AIO Mon, Jul 20, 2020 20.10 20.45 20.10 20.39
181 NYSE AIO Fri, Jul 17, 2020 20.14 20.23 19.99 20.23
180 NYSE AIO Thu, Jul 16, 2020 19.86 20.06 19.43 20.02
179 NYSE AIO Wed, Jul 15, 2020 20.14 20.34 20.02 20.16
178 NYSE AIO Tue, Jul 14, 2020 20.15 20.16 19.89 20.06
177 NYSE AIO Mon, Jul 13, 2020 20.50 20.74 20.08 20.12
176 NYSE AIO Fri, Jul 10, 2020 20.38 20.40 20.19 20.36
175 NYSE AIO Thu, Jul 9, 2020 20.35 20.40 20.08 20.24
174 NYSE AIO Wed, Jul 8, 2020 20.03 20.38 20.03 20.34
173 NYSE AIO Tue, Jul 7, 2020 20.19 20.24 20.01 20.01
172 NYSE AIO Mon, Jul 6, 2020 20.16 20.32 20.01 20.20
171 NYSE AIO Thu, Jul 2, 2020 19.95 20.30 19.92 19.98
170 NYSE AIO Wed, Jul 1, 2020 19.92 19.96 19.75 19.86
169 NYSE AIO Tue, Jun 30, 2020 19.33 19.77 19.16 19.73
168 NYSE AIO Mon, Jun 29, 2020 19.46 19.47 19.09 19.27
167 NYSE AIO Fri, Jun 26, 2020 19.39 19.57 19.25 19.25
166 NYSE AIO Thu, Jun 25, 2020 19.32 19.68 19.31 19.55
165 NYSE AIO Wed, Jun 24, 2020 19.60 19.88 19.30 19.45
164 NYSE AIO Tue, Jun 23, 2020 19.86 20.06 19.81 19.94
163 NYSE AIO Mon, Jun 22, 2020 19.60 19.84 19.40 19.81
162 NYSE AIO Fri, Jun 19, 2020 19.85 19.87 19.36 19.61
161 NYSE AIO Thu, Jun 18, 2020 19.42 19.66 19.34 19.66
160 NYSE AIO Wed, Jun 17, 2020 19.69 19.73 19.34 19.42
159 NYSE AIO Tue, Jun 16, 2020 19.70 19.75 19.29 19.57
158 NYSE AIO Mon, Jun 15, 2020 18.86 19.35 18.71 19.32
157 NYSE AIO Fri, Jun 12, 2020 19.44 19.44 18.75 19.09
156 NYSE AIO Thu, Jun 11, 2020 19.13 19.19 18.61 18.72
155 NYSE AIO Wed, Jun 10, 2020 19.57 19.65 19.33 19.52
154 NYSE AIO Tue, Jun 9, 2020 19.27 19.70 19.20 19.46
153 NYSE AIO Mon, Jun 8, 2020 19.51 19.62 19.34 19.51
152 NYSE AIO Fri, Jun 5, 2020 19.50 19.58 19.14 19.29
151 NYSE AIO Thu, Jun 4, 2020 19.50 19.50 18.95 19.15
150 NYSE AIO Wed, Jun 3, 2020 19.25 19.46 19.14 19.40
149 NYSE AIO Tue, Jun 2, 2020 19.15 19.23 18.98 19.10
148 NYSE AIO Mon, Jun 1, 2020 18.84 19.15 18.75 19.15
147 NYSE AIO Fri, May 29, 2020 18.44 18.80 18.43 18.65
146 NYSE AIO Thu, May 28, 2020 18.64 18.93 18.45 18.46
145 NYSE AIO Wed, May 27, 2020 18.80 18.95 18.33 18.57
144 NYSE AIO Tue, May 26, 2020 18.90 19.20 18.64 18.72
143 NYSE AIO Fri, May 22, 2020 18.39 18.72 18.39 18.72
142 NYSE AIO Thu, May 21, 2020 18.45 18.67 18.17 18.53
141 NYSE AIO Wed, May 20, 2020 18.39 18.72 18.17 18.39
140 NYSE AIO Tue, May 19, 2020 18.15 18.62 18.15 18.30
139 NYSE AIO Mon, May 18, 2020 17.76 18.41 17.76 18.15
138 NYSE AIO Fri, May 15, 2020 17.57 17.89 17.53 17.70
137 NYSE AIO Thu, May 14, 2020 17.55 17.78 17.39 17.66
136 NYSE AIO Wed, May 13, 2020 18.15 18.30 17.55 17.66
135 NYSE AIO Tue, May 12, 2020 18.41 18.58 18.08 18.15
134 NYSE AIO Mon, May 11, 2020 18.21 18.55 18.04 18.35
133 NYSE AIO Fri, May 8, 2020 18.09 18.24 17.96 18.15
132 NYSE AIO Thu, May 7, 2020 18.03 18.17 17.91 17.89
131 NYSE AIO Wed, May 6, 2020 17.66 18.15 17.66 17.85
130 NYSE AIO Tue, May 5, 2020 17.74 18.00 17.60 17.63
129 NYSE AIO Mon, May 4, 2020 17.00 17.76 16.88 17.51
128 NYSE AIO Fri, May 1, 2020 18.00 18.00 17.20 17.25
127 NYSE AIO Thu, Apr 30, 2020 17.61 17.90 17.60 17.84
126 NYSE AIO Wed, Apr 29, 2020 18.00 18.19 17.76 17.87
125 NYSE AIO Tue, Apr 28, 2020 18.07 18.47 17.13 17.60
124 NYSE AIO Mon, Apr 27, 2020 17.50 17.68 17.34 17.61
123 NYSE AIO Fri, Apr 24, 2020 17.34 17.73 17.04 17.39
122 NYSE AIO Thu, Apr 23, 2020 17.24 17.52 17.13 17.15
121 NYSE AIO Wed, Apr 22, 2020 17.10 17.51 16.92 17.20
120 NYSE AIO Tue, Apr 21, 2020 16.75 17.13 16.55 16.75
119 NYSE AIO Mon, Apr 20, 2020 17.20 17.55 16.86 17.19
118 NYSE AIO Fri, Apr 17, 2020 17.44 17.56 17.07 17.19
117 NYSE AIO Thu, Apr 16, 2020 17.05 17.24 16.84 17.04
116 NYSE AIO Wed, Apr 15, 2020 16.88 17.09 16.59 16.94
115 NYSE AIO Tue, Apr 14, 2020 16.65 17.07 16.60 16.91
114 NYSE AIO Mon, Apr 13, 2020 16.51 16.76 15.55 16.30
113 NYSE AIO Thu, Apr 9, 2020 17.02 17.04 16.29 16.72
112 NYSE AIO Wed, Apr 8, 2020 16.46 17.25 16.03 16.29
111 NYSE AIO Tue, Apr 7, 2020 16.00 16.60 15.70 15.91
110 NYSE AIO Mon, Apr 6, 2020 15.73 15.95 15.48 15.72
109 NYSE AIO Fri, Apr 3, 2020 15.32 15.99 15.00 15.08
108 NYSE AIO Thu, Apr 2, 2020 14.93 15.45 14.93 15.43
107 NYSE AIO Wed, Apr 1, 2020 15.88 15.88 14.91 15.23
106 NYSE AIO Tue, Mar 31, 2020 16.66 16.66 15.50 16.00
105 NYSE AIO Mon, Mar 30, 2020 16.63 16.63 15.81 16.11
104 NYSE AIO Fri, Mar 27, 2020 15.26 16.14 15.26 16.03
103 NYSE AIO Thu, Mar 26, 2020 15.88 16.00 15.25 16.00
102 NYSE AIO Wed, Mar 25, 2020 14.61 15.66 14.30 15.28
101 NYSE AIO Tue, Mar 24, 2020 13.00 15.27 13.00 14.25
100 NYSE AIO Mon, Mar 23, 2020 12.83 13.21 12.43 12.61
99 NYSE AIO Fri, Mar 20, 2020 12.75 14.71 12.75 13.27
98 NYSE AIO Thu, Mar 19, 2020 10.72 13.23 10.72 12.42
97 NYSE AIO Wed, Mar 18, 2020 14.25 14.70 10.77 11.30
96 NYSE AIO Tue, Mar 17, 2020 15.00 15.55 14.15 15.21
95 NYSE AIO Mon, Mar 16, 2020 12.32 14.77 12.32 14.38
94 NYSE AIO Fri, Mar 13, 2020 14.34 15.40 14.34 15.39
93 NYSE AIO Thu, Mar 12, 2020 14.40 15.15 13.80 14.00
92 NYSE AIO Wed, Mar 11, 2020 16.89 17.61 15.95 15.96
91 NYSE AIO Tue, Mar 10, 2020 18.29 18.50 17.01 17.06
90 NYSE AIO Mon, Mar 9, 2020 14.00 17.48 13.17 17.05
89 NYSE AIO Fri, Mar 6, 2020 17.62 18.31 17.62 18.25
88 NYSE AIO Thu, Mar 5, 2020 18.65 18.93 18.50 18.57
87 NYSE AIO Wed, Mar 4, 2020 18.70 19.02 18.48 18.92
86 NYSE AIO Tue, Mar 3, 2020 18.59 18.59 18.07 18.37
85 NYSE AIO Mon, Mar 2, 2020 17.58 18.38 17.51 18.31
84 NYSE AIO Fri, Feb 28, 2020 17.99 17.99 16.68 17.72
83 NYSE AIO Thu, Feb 27, 2020 19.06 19.10 18.36 18.38
82 NYSE AIO Wed, Feb 26, 2020 19.54 19.70 19.35 19.44
81 NYSE AIO Tue, Feb 25, 2020 19.72 19.97 19.53 19.60
80 NYSE AIO Mon, Feb 24, 2020 20.00 20.00 19.64 19.81
79 NYSE AIO Fri, Feb 21, 2020 20.20 20.49 20.14 20.20
78 NYSE AIO Thu, Feb 20, 2020 20.41 20.51 20.24 20.38
77 NYSE AIO Wed, Feb 19, 2020 20.40 20.44 20.32 20.35
76 NYSE AIO Tue, Feb 18, 2020 20.38 20.40 20.24 20.35
75 NYSE AIO Fri, Feb 14, 2020 20.42 20.51 20.28 20.33
74 NYSE AIO Thu, Feb 13, 2020 20.53 20.68 20.37 20.40
73 NYSE AIO Wed, Feb 12, 2020 20.36 20.67 20.25 20.63
72 NYSE AIO Tue, Feb 11, 2020 20.33 20.65 20.33 20.30
71 NYSE AIO Mon, Feb 10, 2020 20.34 20.53 20.20 20.42
70 NYSE AIO Fri, Feb 7, 2020 20.27 20.43 20.20 20.37
69 NYSE AIO Thu, Feb 6, 2020 20.49 20.49 20.10 20.26
68 NYSE AIO Wed, Feb 5, 2020 20.35 20.46 20.24 20.40
67 NYSE AIO Tue, Feb 4, 2020 19.65 20.36 19.65 20.30
66 NYSE AIO Mon, Feb 3, 2020 20.07 20.09 19.90 19.96
65 NYSE AIO Fri, Jan 31, 2020 20.09 20.11 19.71 19.71
64 NYSE AIO Thu, Jan 30, 2020 20.00 20.19 19.90 20.01
63 NYSE AIO Wed, Jan 29, 2020 20.18 20.22 20.00 20.02
62 NYSE AIO Tue, Jan 28, 2020 20.05 20.10 19.95 20.01
61 NYSE AIO Mon, Jan 27, 2020 20.19 20.25 19.95 20.05
60 NYSE AIO Fri, Jan 24, 2020 20.48 20.57 20.25 20.49
59 NYSE AIO Thu, Jan 23, 2020 20.58 20.58 20.37 20.45
58 NYSE AIO Wed, Jan 22, 2020 20.50 20.71 20.42 20.45
57 NYSE AIO Tue, Jan 21, 2020 20.46 20.59 20.39 20.48
56 NYSE AIO Fri, Jan 17, 2020 20.28 20.68 20.22 20.50
55 NYSE AIO Thu, Jan 16, 2020 20.16 20.37 20.16 20.28
54 NYSE AIO Wed, Jan 15, 2020 20.10 20.16 20.07 20.16
53 NYSE AIO Tue, Jan 14, 2020 20.10 20.15 20.01 20.02
52 NYSE AIO Mon, Jan 13, 2020 19.96 20.10 19.96 20.05
51 NYSE AIO Fri, Jan 10, 2020 20.06 20.07 19.94 19.98
50 NYSE AIO Thu, Jan 9, 2020 19.97 20.15 19.97 19.95
49 NYSE AIO Wed, Jan 8, 2020 20.04 20.10 19.94 20.00
48 NYSE AIO Tue, Jan 7, 2020 19.90 20.02 19.90 20.02
47 NYSE AIO Mon, Jan 6, 2020 20.00 20.01 19.86 20.00
46 NYSE AIO Fri, Jan 3, 2020 20.01 20.10 20.00 20.01
45 NYSE AIO Thu, Jan 2, 2020 20.15 20.15 19.97 20.10
44 NYSE AIO Tue, Dec 31, 2019 20.05 20.15 19.83 20.10
43 NYSE AIO Mon, Dec 30, 2019 20.03 20.10 19.91 20.00
42 NYSE AIO Fri, Dec 27, 2019 20.00 20.10 19.98 20.06
41 NYSE AIO Thu, Dec 26, 2019 20.00 20.00 19.85 20.00
40 NYSE AIO Tue, Dec 24, 2019 19.86 20.01 19.85 20.01
39 NYSE AIO Mon, Dec 23, 2019 20.00 20.02 19.98 19.99
38 NYSE AIO Fri, Dec 20, 2019 19.84 19.99 19.79 19.98
37 NYSE AIO Thu, Dec 19, 2019 19.87 20.01 19.74 19.78
36 NYSE AIO Wed, Dec 18, 2019 20.02 20.02 19.66 19.80
35 NYSE AIO Tue, Dec 17, 2019 19.95 20.04 19.85 19.86
34 NYSE AIO Mon, Dec 16, 2019 20.02 20.02 19.83 19.87
33 NYSE AIO Fri, Dec 13, 2019 19.81 20.00 19.79 19.98
32 NYSE AIO Thu, Dec 12, 2019 19.90 19.90 19.72 19.80
31 NYSE AIO Wed, Dec 11, 2019 19.82 19.89 19.39 19.63
30 NYSE AIO Tue, Dec 10, 2019 19.48 19.84 19.40 19.66
29 NYSE AIO Mon, Dec 9, 2019 19.30 19.50 19.27 19.43
28 NYSE AIO Fri, Dec 6, 2019 19.29 19.38 19.10 19.33
27 NYSE AIO Thu, Dec 5, 2019 19.60 19.60 19.19 19.22
26 NYSE AIO Wed, Dec 4, 2019 19.57 19.70 19.46 19.60
25 NYSE AIO Tue, Dec 3, 2019 19.60 19.73 19.30 19.51
24 NYSE AIO Mon, Dec 2, 2019 19.83 19.85 19.55 19.75
23 NYSE AIO Fri, Nov 29, 2019 20.27 20.29 20.16 20.21
22 NYSE AIO Wed, Nov 27, 2019 20.27 20.28 20.23 20.28
21 NYSE AIO Tue, Nov 26, 2019 20.22 20.28 20.18 20.27
20 NYSE AIO Mon, Nov 25, 2019 20.24 20.26 20.16 20.19
19 NYSE AIO Fri, Nov 22, 2019 20.19 20.29 20.18 20.29
18 NYSE AIO Thu, Nov 21, 2019 20.16 20.20 20.16 20.16
17 NYSE AIO Wed, Nov 20, 2019 20.20 20.20 20.11 20.15
16 NYSE AIO Tue, Nov 19, 2019 20.25 20.25 20.16 20.20
15 NYSE AIO Mon, Nov 18, 2019 20.25 20.25 20.10 20.22
14 NYSE AIO Fri, Nov 15, 2019 20.24 20.25 20.16 20.24
13 NYSE AIO Thu, Nov 14, 2019 20.22 20.25 20.10 20.18
12 NYSE AIO Wed, Nov 13, 2019 20.22 20.23 20.12 20.20
11 NYSE AIO Tue, Nov 12, 2019 20.30 20.33 20.18 20.21
10 NYSE AIO Mon, Nov 11, 2019 20.24 20.29 20.20 20.25
9 NYSE AIO Fri, Nov 8, 2019 20.30 20.30 20.10 20.24
8 NYSE AIO Thu, Nov 7, 2019 20.43 20.43 20.26 20.32
7 NYSE AIO Wed, Nov 6, 2019 20.24 20.40 20.20 20.39
6 NYSE AIO Tue, Nov 5, 2019 20.20 20.27 20.15 20.18
5 NYSE AIO Mon, Nov 4, 2019 20.21 20.33 20.15 20.20
4 NYSE AIO Fri, Nov 1, 2019 20.02 20.17 20.02 20.10
3 NYSE AIO Thu, Oct 31, 2019 20.02 20.04 20.00 20.00
2 NYSE AIO Wed, Oct 30, 2019 20.02 20.07 20.00 20.00
1 NYSE AIO Tue, Oct 29, 2019 20.00 20.07 20.00 20.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024