Closing price on 2/20/2024
|
|
Open |
56.70 |
High |
63.80 |
Low |
54.80 |
Volume |
1,600 |
Split-adjusted Price |
63.80 |
|
|
A32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2024
|
-0.60 / -0.93%
|
56.70
|
63.80
|
54.80
|
63.80
|
58.80
|
63.80
|
1,600
|
|
2/19/2024
|
-10.40 / -14.90%
|
66.30
|
66.30
|
59.40
|
59.40
|
64.40
|
59.40
|
15,100
|
|
2/16/2024
|
+9.10 / +14.99%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
100
|
|
2/15/2024
|
+7.90 / +14.96%
|
60.70
|
60.70
|
60.50
|
60.70
|
60.70
|
60.70
|
1,500
|
|
2/7/2024
|
+6.90 / +14.84%
|
46.50
|
53.40
|
46.50
|
53.40
|
52.80
|
53.40
|
1,100
|
|
2/6/2024
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
0
|
|
2/5/2024
|
-0.60 / -1.27%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
2,000
|
|
2/2/2024
|
+6.10 / +14.88%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
2,900
|
|
2/1/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
0
|
|
1/31/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
0
|
|
1/30/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
0
|
|
1/29/2024
|
+5.80 / +14.87%
|
39.00
|
44.80
|
39.00
|
44.80
|
41.00
|
44.80
|
300
|
|
1/26/2024
|
+5.10 / +14.57%
|
38.00
|
40.10
|
38.00
|
40.10
|
39.00
|
40.10
|
300
|
|
1/25/2024
|
+3.50 / +11.11%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
100
|
|
1/24/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
0
|
|
1/23/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
0
|
|
1/22/2024
|
-2.50 / -7.25%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.50
|
32.00
|
200
|
|
1/19/2024
|
+0.50 / +1.47%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
100
|
|
1/18/2024
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
0
|
|
1/17/2024
|
+1.00 / +3.03%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1,000
|
|
1/16/2024
|
+1.00 / +3.13%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
100
|
|
1/15/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
0
|
|
1/12/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
0
|
|
1/11/2024
|
+4.00 / +13.33%
|
29.70
|
34.00
|
29.70
|
34.00
|
32.00
|
34.00
|
1,500
|
|
1/10/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
1/9/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
1/8/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
1/5/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
1/4/2024
|
-0.10 / -0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
200
|
|
1/3/2024
|
-1.00 / -3.23%
|
30.30
|
30.30
|
29.70
|
30.00
|
30.10
|
30.00
|
1,000
|
|
|