|
Closing price on 4/24/2020
|
|
| Open |
27.50 |
| High |
30.80 |
| Low |
24.00 |
| Volume |
4,200 |
| Split-adjusted Price |
16.27 |
|
|
A32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2020
|
-2.80 / -10.45%
|
27.50
|
30.80
|
24.00
|
24.00
|
27.44
|
16.27
|
4,200
|
|
|
4/23/2020
|
+0.80 / +3.08%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
18.16
|
1,900
|
|
|
4/22/2020
|
-0.80 / -2.99%
|
26.30
|
26.90
|
26.00
|
26.00
|
26.36
|
17.62
|
1,000
|
|
|
4/21/2020
|
+2.90 / +12.13%
|
25.00
|
26.80
|
25.00
|
26.80
|
26.32
|
18.16
|
4,400
|
|
|
4/20/2020
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.20
|
0
|
|
|
4/17/2020
|
-1.50 / -6.22%
|
27.20
|
27.20
|
22.60
|
22.60
|
23.91
|
15.32
|
700
|
|
|
4/16/2020
|
-0.80 / -3.21%
|
24.40
|
24.40
|
24.10
|
24.10
|
24.20
|
16.33
|
300
|
|
|
4/15/2020
|
+3.40 / +15.81%
|
21.00
|
24.90
|
21.00
|
24.90
|
21.31
|
16.88
|
13,100
|
|
|
4/14/2020
|
-2.50 / -10.42%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.74
|
14.57
|
2,700
|
|
|
4/13/2020
|
-3.40 / -12.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.27
|
1,000
|
|
|
4/10/2020
|
-1.20 / -4.20%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
18.57
|
0
|
|
|
4/9/2020
|
+2.10 / +7.92%
|
26.50
|
28.60
|
26.50
|
28.60
|
27.42
|
19.38
|
5,000
|
|
|
4/8/2020
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
17.96
|
1,200
|
|
|
4/7/2020
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
17.96
|
1,700
|
|
|
4/6/2020
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
17.96
|
0
|
|
|
4/3/2020
|
+1.00 / +3.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
17.96
|
800
|
|
|
4/1/2020
|
+0.50 / +2.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
17.28
|
900
|
|
|
3/31/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.94
|
0
|
|
|
3/30/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.94
|
0
|
|
|
3/27/2020
|
+2.50 / +11.11%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.94
|
700
|
|
|
3/26/2020
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.25
|
2,900
|
|
|
3/25/2020
|
+0.50 / +2.25%
|
25.00
|
25.50
|
22.70
|
22.70
|
24.89
|
15.39
|
4,800
|
|
|
3/24/2020
|
-3.70 / -14.29%
|
29.50
|
29.50
|
22.20
|
22.20
|
22.69
|
15.05
|
1,500
|
|
|
3/23/2020
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
17.55
|
0
|
|
|
3/20/2020
|
-4.50 / -14.80%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
17.55
|
100
|
|
|
3/19/2020
|
-5.30 / -14.85%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
20.60
|
100
|
|
|
3/18/2020
|
-6.30 / -15.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
24.20
|
100
|
|
|
3/17/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
28.47
|
0
|
|
|
3/16/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
28.47
|
0
|
|
|
3/13/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
28.47
|
0
|
|
|