Closing price on 6/8/2021
|
|
Open |
31.40 |
High |
31.50 |
Low |
31.40 |
Volume |
2,100 |
Split-adjusted Price |
22.81 |
|
|
A32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2021
|
+0.20 / +0.64%
|
31.40
|
31.50
|
31.40
|
31.50
|
31.40
|
22.81
|
2,100
|
|
6/7/2021
|
+1.00 / +3.33%
|
30.00
|
31.50
|
30.00
|
31.00
|
31.30
|
22.44
|
6,100
|
|
6/4/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.72
|
0
|
|
6/3/2021
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.72
|
1,000
|
|
6/2/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.00
|
31.00
|
21.72
|
2,200
|
|
6/1/2021
|
-2.00 / -6.35%
|
30.20
|
30.20
|
29.50
|
29.50
|
30.00
|
21.36
|
4,000
|
|
5/31/2021
|
-4.90 / -13.46%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.50
|
22.81
|
2,600
|
|
5/28/2021
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
26.35
|
0
|
|
5/27/2021
|
+4.00 / +12.35%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
26.35
|
12,000
|
|
5/26/2021
|
+1.00 / +3.13%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.40
|
23.89
|
2,400
|
|
5/25/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.17
|
0
|
|
5/24/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.17
|
100
|
|
5/21/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.17
|
0
|
|
5/20/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.17
|
0
|
|
5/19/2021
|
-0.90 / -2.74%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.17
|
2,000
|
|
5/18/2021
|
-0.30 / -0.90%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
23.82
|
300
|
|
5/17/2021
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
24.04
|
0
|
|
5/14/2021
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
24.04
|
0
|
|
5/13/2021
|
-0.40 / -1.19%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
24.04
|
6,000
|
|
5/12/2021
|
-0.40 / -1.18%
|
33.70
|
33.70
|
33.50
|
33.50
|
33.63
|
24.25
|
300
|
|
5/11/2021
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
24.54
|
0
|
|
5/10/2021
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
24.54
|
0
|
|
5/7/2021
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
24.54
|
0
|
|
5/6/2021
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
24.54
|
0
|
|
5/5/2021
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
24.54
|
0
|
|
5/4/2021
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
24.54
|
0
|
|
4/29/2021
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
24.54
|
0
|
|
4/28/2021
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
24.54
|
0
|
|
4/27/2021
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
24.54
|
0
|
|
4/26/2021
|
+3.50 / +11.51%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
24.54
|
800
|
|
|