Closing price on 3/29/2022
|
|
Open |
34.40 |
High |
34.40 |
Low |
32.30 |
Volume |
300 |
Split-adjusted Price |
24.63 |
|
|
A32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2022
|
-2.20 / -6.38%
|
34.40
|
34.40
|
32.30
|
32.30
|
33.60
|
24.63
|
300
|
|
3/28/2022
|
+1.30 / +3.92%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.31
|
5,000
|
|
3/25/2022
|
+0.30 / +0.89%
|
33.10
|
34.00
|
33.00
|
33.90
|
33.20
|
25.85
|
3,800
|
|
3/24/2022
|
-0.50 / -1.41%
|
35.00
|
35.30
|
32.00
|
35.00
|
33.60
|
26.69
|
2,100
|
|
3/23/2022
|
-0.10 / -0.28%
|
35.50
|
35.50
|
35.40
|
35.40
|
35.50
|
27.00
|
1,300
|
|
3/22/2022
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.07
|
0
|
|
3/21/2022
|
+1.30 / +4.04%
|
35.90
|
35.90
|
33.50
|
33.50
|
35.50
|
25.55
|
2,900
|
|
3/18/2022
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
24.56
|
0
|
|
3/17/2022
|
-2.70 / -7.74%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
24.56
|
100
|
|
3/16/2022
|
-1.00 / -2.79%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
26.62
|
1,700
|
|
3/15/2022
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
27.38
|
0
|
|
3/14/2022
|
+2.90 / +8.73%
|
34.00
|
36.10
|
34.00
|
36.10
|
35.90
|
27.53
|
10,000
|
|
3/11/2022
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
25.32
|
0
|
|
3/10/2022
|
0.00 / 0.00%
|
33.40
|
33.40
|
32.00
|
32.00
|
33.20
|
24.41
|
800
|
|
3/9/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.41
|
100
|
|
3/8/2022
|
+1.40 / +4.58%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.41
|
100
|
|
3/7/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
23.34
|
0
|
|
3/4/2022
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
23.34
|
0
|
|
3/3/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.60
|
23.26
|
600
|
|
3/2/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
23.26
|
0
|
|
3/1/2022
|
-1.70 / -5.28%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
23.26
|
400
|
|
2/28/2022
|
+1.60 / +4.94%
|
31.10
|
34.00
|
31.00
|
34.00
|
32.20
|
25.93
|
1,100
|
|
2/25/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
24.71
|
900
|
|
2/24/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
24.71
|
0
|
|
2/23/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
24.71
|
0
|
|
2/22/2022
|
+1.40 / +4.49%
|
32.00
|
32.60
|
32.00
|
32.60
|
32.40
|
24.86
|
8,700
|
|
2/21/2022
|
-1.10 / -3.48%
|
31.60
|
31.60
|
30.50
|
30.50
|
31.20
|
23.26
|
7,600
|
|
2/18/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
24.10
|
0
|
|
2/17/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
24.10
|
0
|
|
2/16/2022
|
0.00 / 0.00%
|
31.20
|
31.80
|
31.20
|
31.80
|
31.60
|
24.25
|
700
|
|
|