AITR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 6, 2024	10.45	10.45	10.45	10.45	10.45	-	898
Sep 5, 2024	10.46	10.46	10.45	10.45	10.45	-	1,805
Sep 4, 2024	10.45	10.45	10.45	10.45	10.45	-	59,761
Sep 3, 2024	10.45	10.45	10.45	10.45	10.45	0.10%	13,896
Aug 30, 2024	10.44	10.44	10.44	10.44	10.44	-	8
Aug 29, 2024	10.44	10.44	10.44	10.44	10.44	0.10%	10,455
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%	1,796
Aug 26, 2024	10.42	10.42	10.42	10.42	10.42	-	20
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	-	302,069
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	-	394
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%	3,264
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	-	65
Aug 8, 2024	10.40	10.40	10.40	10.40	10.40	-	12
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	-	28
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%	91,190
Aug 1, 2024	10.40	10.41	10.40	10.41	10.41	0.10%	25,670
Jul 31, 2024	10.40	10.40	10.40	10.40	10.40	-	1,069
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%	178
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	-0.07%	211
Jul 12, 2024	10.36	10.37	10.33	10.37	10.37	0.07%	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 9, 2024	10.36	10.36	10.36	10.36	10.36	-	4
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 3, 2024	10.35	10.35	10.35	10.35	10.35	-	2
Jul 2, 2024	10.35	10.35	10.35	10.35	10.35	-0.04%	4,674