AITR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	10.83	10.83	10.83	10.83	10.83	-	60
Jan 30, 2025	10.83	10.83	10.83	10.83	10.83	-	17
Jan 29, 2025	10.83	10.83	10.83	10.83	10.83	0.01%	647
Jan 28, 2025	10.83	10.83	10.83	10.83	10.83	-	4
Jan 27, 2025	10.90	10.90	10.80	10.83	10.83	0.09%	1,202
Jan 24, 2025	10.82	10.82	10.82	10.82	10.82	0.09%	432
Jan 23, 2025	10.84	10.95	10.81	10.81	10.81	-	27,460
Jan 22, 2025	10.79	10.88	10.78	10.81	10.81	-0.18%	7,799
Jan 21, 2025	10.83	10.83	10.83	10.83	10.83	0.28%	367
Jan 17, 2025	10.80	10.80	10.80	10.80	10.80	0.14%	225
Jan 16, 2025	10.79	10.79	10.79	10.79	10.79	-	25
Jan 15, 2025	10.79	10.79	10.79	10.79	10.79	-	32
Jan 14, 2025	10.79	10.79	10.79	10.79	10.79	-	2
Jan 13, 2025	10.78	10.80	10.78	10.79	10.79	0.33%	2,945
Jan 10, 2025	10.75	10.75	10.75	10.75	10.75	-	47
Jan 8, 2025	10.75	10.75	10.75	10.75	10.75	-	6
Jan 7, 2025	10.75	10.75	10.75	10.75	10.75	-	20
Jan 6, 2025	10.75	10.75	10.75	10.75	10.75	-	39
Jan 3, 2025	10.75	10.75	10.75	10.75	10.75	-	34
Jan 2, 2025	10.73	10.75	10.73	10.75	10.75	-	219,656
Dec 31, 2024	10.75	10.75	10.74	10.75	10.75	-0.28%	4,556
Dec 30, 2024	10.78	10.78	10.78	10.78	10.78	0.28%	902
Dec 27, 2024	10.75	10.75	10.75	10.75	10.75	0.19%	143
Dec 26, 2024	10.71	10.73	10.71	10.73	10.73	-0.09%	1,130
Dec 24, 2024	10.74	10.74	10.74	10.74	10.74	-	94
Dec 23, 2024	10.74	10.74	10.74	10.74	10.74	-	45
Dec 20, 2024	10.74	10.74	10.74	10.74	10.74	-	12
Dec 19, 2024	10.74	10.74	10.74	10.74	10.74	0.19%	233
Dec 18, 2024	10.75	10.75	10.72	10.72	10.72	0.14%	155,426
Dec 17, 2024	10.71	10.71	10.71	10.71	10.71	-	25
Dec 16, 2024	10.71	10.71	10.71	10.71	10.71	-	56
Dec 13, 2024	10.71	10.71	10.71	10.71	10.71	-	21
Dec 12, 2024	10.71	10.71	10.71	10.71	10.71	-	36
Dec 11, 2024	10.70	10.71	10.69	10.71	10.71	0.14%	2,062
Dec 10, 2024	10.72	10.72	10.68	10.69	10.69	-0.28%	13,466
Dec 9, 2024	10.72	10.72	10.72	10.72	10.72	0.56%	829
Dec 6, 2024	10.66	10.66	10.66	10.66	10.66	-	812
Dec 5, 2024	10.66	10.66	10.66	10.66	10.66	-	8
Dec 4, 2024	10.66	10.68	10.66	10.66	10.66	-	44,078
Dec 3, 2024	10.66	10.66	10.66	10.66	10.66	-0.09%	2,840
Dec 2, 2024	10.66	10.67	10.66	10.67	10.67	0.09%	39,365
Nov 29, 2024	10.65	10.66	10.65	10.66	10.66	0.26%	80,529
Nov 27, 2024	10.63	10.63	10.63	10.63	10.63	0.30%	289
Nov 26, 2024	10.60	10.60	10.60	10.60	10.60	-	61
Nov 25, 2024	10.60	10.60	10.60	10.60	10.60	-	26
Nov 22, 2024	10.60	10.60	10.60	10.60	10.60	-	397
Nov 21, 2024	10.60	10.60	10.60	10.60	10.60	-	32
Nov 20, 2024	10.60	10.60	10.60	10.60	10.60	-	36
Nov 19, 2024	10.60	10.60	10.60	10.60	10.60	-	25
Nov 18, 2024	10.60	10.60	10.60	10.60	10.60	-	36
Nov 15, 2024	10.60	10.60	10.60	10.60	10.60	-	85
Nov 14, 2024	10.55	10.60	10.55	10.60	10.60	0.57%	60,970
Nov 13, 2024	10.54	10.54	10.54	10.54	10.54	-	31
Nov 12, 2024	10.54	10.54	10.54	10.54	10.54	-	104
Nov 11, 2024	10.54	10.54	10.54	10.54	10.54	-	119
Nov 8, 2024	10.54	10.54	10.54	10.54	10.54	-	18
Nov 7, 2024	10.54	10.54	10.54	10.54	10.54	0.19%	1,103
Nov 6, 2024	10.59	10.59	10.50	10.52	10.52	-0.38%	31,830
Nov 5, 2024	10.55	10.56	10.52	10.56	10.56	0.09%	141,759
Nov 4, 2024	10.54	10.55	10.53	10.55	10.55	0.09%	4,618
Nov 1, 2024	10.54	10.55	10.54	10.54	10.54	0.09%	113,938
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%	50,168
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	-	288,284
Oct 24, 2024	10.56	10.56	10.55	10.56	10.56	-	64,866
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%	354,094
Oct 17, 2024	10.54	10.55	10.54	10.55	10.55	0.09%	68,686
Oct 16, 2024	10.54	10.54	10.54	10.54	10.54	-	13,631
Oct 15, 2024	10.54	10.54	10.54	10.54	10.54	-	5,371
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	-	5,171
Oct 10, 2024	10.54	10.54	10.54	10.54	10.54	-0.09%	5,589
Oct 9, 2024	10.54	10.55	10.54	10.55	10.55	0.09%	75,384
Oct 8, 2024	10.54	10.54	10.54	10.54	10.54	-	4,571
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	0.14%	115,659
Oct 2, 2024	10.50	10.50	10.50	10.50	10.50	0.14%	3,060
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	-	3,269
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	-	15,550
Sep 25, 2024	10.48	10.48	10.48	10.48	10.48	-	3,765
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	-0.05%	164
Sep 19, 2024	10.46	10.49	10.46	10.49	10.49	0.05%	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%	550
Sep 13, 2024	10.48	10.48	10.48	10.48	10.48	-	699
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	-	129
Sep 10, 2024	10.46	10.46	10.45	10.46	10.46	0.10%	11,174
Sep 9, 2024	10.45	10.45	10.45	10.45	10.45	-	256