Closing price on 4/28/2022
|
|
Open |
29.70 |
High |
29.70 |
Low |
29.70 |
Volume |
200 |
Split-adjusted Price |
22.65 |
|
|
A32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2022
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
22.65
|
200
|
|
4/27/2022
|
-1.80 / -5.73%
|
29.60
|
29.80
|
29.60
|
29.60
|
29.70
|
22.57
|
500
|
|
4/26/2022
|
0.00 / 0.00%
|
31.00
|
31.80
|
31.00
|
31.00
|
31.40
|
23.64
|
600
|
|
4/25/2022
|
+2.00 / +6.56%
|
30.60
|
32.50
|
30.50
|
32.50
|
31.00
|
24.79
|
400
|
|
4/22/2022
|
-3.30 / -9.76%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
23.26
|
200
|
|
4/21/2022
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
25.78
|
200
|
|
4/20/2022
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
25.78
|
0
|
|
4/19/2022
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
25.78
|
0
|
|
4/18/2022
|
-0.20 / -0.59%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
25.78
|
100
|
|
4/15/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.93
|
0
|
|
4/14/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.93
|
0
|
|
4/13/2022
|
+2.00 / +6.25%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.93
|
200
|
|
4/12/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.41
|
0
|
|
4/8/2022
|
+1.10 / +3.34%
|
31.40
|
34.00
|
30.60
|
34.00
|
32.00
|
25.93
|
300
|
|
4/7/2022
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
25.09
|
100
|
|
4/6/2022
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
25.09
|
1,000
|
|
4/5/2022
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.00
|
33.00
|
33.00
|
25.17
|
1,200
|
|
4/4/2022
|
+2.80 / +8.92%
|
32.10
|
34.50
|
31.70
|
34.20
|
33.00
|
26.08
|
1,700
|
|
4/1/2022
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
23.95
|
0
|
|
3/31/2022
|
-2.00 / -5.99%
|
32.30
|
32.30
|
31.10
|
31.40
|
31.40
|
23.95
|
5,000
|
|
3/30/2022
|
+0.40 / +1.19%
|
32.00
|
34.20
|
32.00
|
34.00
|
33.40
|
25.93
|
1,600
|
|
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
|
|
|