AITR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	10.54	10.54	10.53	10.53	10.53	-0.09%	442
Oct 30, 2024	10.56	10.56	10.54	10.54	10.54	0.09%	408
Oct 29, 2024	10.53	10.53	10.53	10.53	10.53	-0.28%	50,200
Oct 28, 2024	10.56	10.56	10.56	10.56	10.56	-	325,817
Oct 25, 2024	10.56	10.56	10.56	10.56	10.56	-	288,300
Oct 24, 2024	10.56	10.56	10.55	10.56	10.56	-	64,900
Oct 23, 2024	10.55	10.56	10.55	10.56	10.56	0.09%	29,103
Oct 22, 2024	10.55	10.55	10.55	10.55	10.55	-	13,405
Oct 21, 2024	10.55	10.55	10.55	10.55	10.55	-0.09%	28,038
Oct 18, 2024	10.55	10.57	10.55	10.56	10.56	0.09%	354,100
Oct 17, 2024	10.54	10.55	10.54	10.55	10.55	0.09%	68,700
Oct 16, 2024	10.54	10.54	10.54	10.54	10.54	-	14,400
Oct 15, 2024	10.54	10.54	10.54	10.54	10.54	-	9,635
Oct 14, 2024	10.54	10.55	10.51	10.54	10.54	-	10,925
Oct 11, 2024	10.54	10.54	10.54	10.54	10.54	-	5,200
Oct 10, 2024	10.54	10.54	10.54	10.54	10.54	-0.09%	5,600
Oct 9, 2024	10.54	10.55	10.54	10.55	10.55	0.09%	75,400
Oct 8, 2024	10.54	10.54	10.54	10.54	10.54	-	4,600
Oct 7, 2024	10.54	10.54	10.54	10.54	10.54	0.29%	5,743
Oct 4, 2024	10.51	10.51	10.51	10.51	10.51	-	5,246
Oct 3, 2024	10.50	10.51	10.50	10.51	10.51	0.10%	115,700
Oct 2, 2024	10.50	10.50	10.50	10.50	10.50	0.19%	3,100
Oct 1, 2024	10.48	10.48	10.48	10.48	10.48	-	3,219
Sep 30, 2024	10.48	10.48	10.48	10.48	10.48	-	3,300
Sep 27, 2024	10.48	10.48	10.48	10.48	10.48	-	3,532
Sep 26, 2024	10.48	10.49	10.48	10.48	10.48	-	15,600
Sep 25, 2024	10.48	10.48	10.48	10.48	10.48	-	3,800
Sep 24, 2024	10.48	10.48	10.48	10.48	10.48	-	5,129
Sep 23, 2024	10.48	10.48	10.48	10.48	10.48	-	109
Sep 20, 2024	10.48	10.48	10.48	10.48	10.48	-0.10%	200
Sep 19, 2024	10.46	10.49	10.46	10.49	10.49	0.10%	428
Sep 18, 2024	10.48	10.48	10.48	10.48	10.48	-	1,406
Sep 17, 2024	10.47	10.48	10.47	10.48	10.48	0.10%	909
Sep 16, 2024	10.48	10.48	10.47	10.47	10.47	-0.10%	600
Sep 13, 2024	10.48	10.48	10.48	10.48	10.48	-	700
Sep 12, 2024	10.46	10.48	10.46	10.48	10.48	0.19%	144,812
Sep 11, 2024	10.46	10.46	10.46	10.46	10.46	-	202
Sep 10, 2024	10.46	10.46	10.45	10.46	10.46	0.10%	11,200
Sep 9, 2024	10.45	10.45	10.45	10.45	10.45	-	300
Sep 6, 2024	10.45	10.45	10.45	10.45	10.45	-	946
Sep 5, 2024	10.45	10.45	10.45	10.45	10.45	-	1,827
Sep 4, 2024	10.45	10.45	10.45	10.45	10.45	-	59,861
Sep 3, 2024	10.45	10.45	10.45	10.45	10.45	0.10%	13,900
Aug 30, 2024	10.44	10.44	10.44	10.44	10.44	-	-
Aug 29, 2024	10.44	10.44	10.44	10.44	10.44	0.10%	10,500
Aug 28, 2024	10.43	10.43	10.42	10.43	10.43	-	84,929
Aug 27, 2024	10.42	10.43	10.42	10.43	10.43	0.10%	1,800
Aug 26, 2024	10.42	10.42	10.42	10.42	10.42	-	-
Aug 23, 2024	10.42	10.42	10.42	10.42	10.42	-	5,333
Aug 22, 2024	10.41	10.42	10.41	10.42	10.42	-	302,100
Aug 21, 2024	10.41	10.42	10.41	10.42	10.42	0.10%	1,124
Aug 20, 2024	10.41	10.41	10.41	10.41	10.41	-	400
Aug 19, 2024	10.41	10.41	10.41	10.41	10.41	-	427
Aug 16, 2024	10.42	10.42	10.41	10.41	10.41	-	713
Aug 15, 2024	10.41	10.41	10.41	10.41	10.41	-0.10%	832
Aug 14, 2024	10.42	10.42	10.42	10.42	10.42	0.10%	3,300
Aug 13, 2024	10.41	10.41	10.41	10.41	10.41	0.10%	2,118
Aug 12, 2024	10.42	10.42	10.40	10.40	10.40	-	7,922
Aug 9, 2024	10.40	10.40	10.40	10.40	10.40	-	-
Aug 8, 2024	10.40	10.40	10.40	10.40	10.40	-	-
Aug 7, 2024	10.40	10.40	10.40	10.40	10.40	-0.10%	136
Aug 6, 2024	10.41	10.41	10.41	10.41	10.41	-	-
Aug 5, 2024	10.40	10.41	10.40	10.41	10.41	0.10%	4,149
Aug 2, 2024	10.41	10.41	10.40	10.40	10.40	-0.10%	91,200
Aug 1, 2024	10.40	10.41	10.40	10.41	10.41	0.10%	25,700
Jul 31, 2024	10.40	10.40	10.40	10.40	10.40	-	1,100
Jul 30, 2024	10.40	10.40	10.40	10.40	10.40	0.19%	108
Jul 29, 2024	10.38	10.38	10.38	10.38	10.38	0.10%	200
Jul 26, 2024	10.36	10.38	10.36	10.37	10.37	0.10%	2,732
Jul 25, 2024	10.36	10.36	10.36	10.36	10.36	-	408
Jul 24, 2024	10.36	10.36	10.36	10.36	10.36	-	-
Jul 23, 2024	10.36	10.37	10.36	10.36	10.36	-0.10%	1,116
Jul 22, 2024	10.35	10.37	10.35	10.37	10.37	-	597
Jul 19, 2024	10.36	10.37	10.36	10.37	10.37	0.10%	337
Jul 18, 2024	10.40	10.40	10.36	10.36	10.36	0.29%	321
Jul 17, 2024	10.33	10.33	10.33	10.33	10.33	-0.48%	131
Jul 16, 2024	10.36	10.39	10.36	10.38	10.38	0.19%	4,535
Jul 15, 2024	10.36	10.36	10.36	10.36	10.36	-0.10%	211
Jul 12, 2024	10.36	10.37	10.33	10.37	10.37	0.10%	2,583
Jul 11, 2024	10.36	10.36	10.36	10.36	10.36	0.10%	2,125
Jul 10, 2024	10.35	10.35	10.35	10.35	10.35	-0.10%	917
Jul 8, 2024	10.36	10.36	10.36	10.36	10.36	-	512
Jul 5, 2024	10.35	10.36	10.35	10.36	10.36	0.10%	9,115
Jul 2, 2024	10.35	10.35	10.35	10.35	10.35	-	4,674
Jul 1, 2024	10.36	10.36	10.35	10.35	10.35	-	5,123
Jun 28, 2024	10.36	10.36	10.35	10.35	10.35	-	2,769
Jun 27, 2024	10.35	10.35	10.35	10.35	10.35	-0.10%	536
Jun 26, 2024	10.36	10.36	10.36	10.36	10.36	-	3,009
Jun 25, 2024	10.36	10.36	10.36	10.36	10.36	-	-
Jun 24, 2024	10.36	10.36	10.36	10.36	10.36	0.10%	2,116
Jun 21, 2024	10.35	10.35	10.35	10.35	10.35	-	355
Jun 20, 2024	10.35	10.35	10.35	10.35	10.35	-	503
Jun 18, 2024	10.35	10.35	10.35	10.35	10.35	-	2,011
Jun 17, 2024	10.34	10.35	10.34	10.35	10.35	0.10%	125,078
Jun 14, 2024	10.35	10.35	10.34	10.34	10.34	-0.10%	6,155
Jun 13, 2024	10.35	10.35	10.35	10.35	10.35	-	19,797
Jun 12, 2024	10.36	10.36	10.35	10.35	10.35	-0.10%	206,301
Jun 11, 2024	10.36	10.36	10.36	10.36	10.36	-	135
Jun 10, 2024	10.36	10.36	10.35	10.36	10.36	0.10%	9,023
Jun 7, 2024	10.36	10.36	10.35	10.35	10.35	-0.10%	5,165