|
|
Closing price on 1/7/2026
|
|
| Open |
7.75 |
| High |
7.87 |
| Low |
7.69 |
| Volume |
1,449,940 |
| Split-adjusted Price |
7.83 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.16 / +2.09%
|
7.75
|
7.87
|
7.69
|
7.83
|
7.77
|
7.83
|
1,449,940
|
|
|
1/6/2026
|
-0.03 / -0.39%
|
7.71
|
7.83
|
7.67
|
7.67
|
7.73
|
7.67
|
1,191,000
|
|
|
1/5/2026
|
-0.18 / -2.28%
|
7.89
|
7.94
|
7.70
|
7.70
|
7.85
|
7.70
|
1,704,200
|
|
|
12/31/2025
|
+0.03 / +0.38%
|
7.90
|
7.95
|
7.85
|
7.88
|
7.89
|
7.88
|
1,060,232
|
|
|
12/30/2025
|
+0.02 / +0.26%
|
7.85
|
7.95
|
7.85
|
7.85
|
7.89
|
7.85
|
863,530
|
|
|
12/29/2025
|
+0.03 / +0.38%
|
7.81
|
7.88
|
7.80
|
7.83
|
7.85
|
7.83
|
931,728
|
|
|
12/26/2025
|
-0.11 / -1.39%
|
7.91
|
7.93
|
7.66
|
7.80
|
7.81
|
7.80
|
2,792,423
|
|
|
12/25/2025
|
-0.04 / -0.50%
|
7.95
|
8.01
|
7.91
|
7.91
|
7.95
|
7.91
|
1,288,616
|
|
|
12/24/2025
|
-0.02 / -0.25%
|
7.99
|
8.02
|
7.95
|
7.95
|
7.98
|
7.95
|
1,444,923
|
|
|
12/23/2025
|
-0.08 / -0.99%
|
8.09
|
8.11
|
7.96
|
7.97
|
8.03
|
7.97
|
2,496,127
|
|
|
12/22/2025
|
+0.03 / +0.37%
|
8.03
|
8.09
|
8.01
|
8.05
|
8.05
|
8.05
|
1,414,727
|
|
|
12/19/2025
|
-0.07 / -0.87%
|
8.15
|
8.15
|
8.02
|
8.02
|
8.05
|
8.02
|
1,250,921
|
|
|
12/18/2025
|
+0.03 / +0.37%
|
8.10
|
8.12
|
8.05
|
8.09
|
8.08
|
8.09
|
746,231
|
|
|
12/17/2025
|
-0.08 / -0.98%
|
8.10
|
8.19
|
8.01
|
8.06
|
8.10
|
8.06
|
1,222,435
|
|
|
12/16/2025
|
+0.16 / +2.01%
|
7.99
|
8.22
|
7.94
|
8.14
|
8.05
|
8.14
|
1,500,345
|
|
|
12/15/2025
|
+0.03 / +0.38%
|
8.04
|
8.09
|
7.95
|
7.98
|
8.01
|
7.98
|
2,206,836
|
|
|
12/12/2025
|
-0.48 / -5.69%
|
8.45
|
8.50
|
7.95
|
7.95
|
8.21
|
7.95
|
6,507,117
|
|
|
12/11/2025
|
-0.21 / -2.43%
|
8.70
|
8.71
|
8.41
|
8.43
|
8.52
|
8.43
|
3,735,007
|
|
|
12/10/2025
|
-0.21 / -2.37%
|
8.90
|
8.94
|
8.64
|
8.64
|
8.72
|
8.64
|
2,547,208
|
|
|
12/9/2025
|
+0.37 / +4.36%
|
8.49
|
8.97
|
8.46
|
8.85
|
8.80
|
8.85
|
8,552,410
|
|
|
12/8/2025
|
-0.14 / -1.62%
|
8.66
|
8.66
|
8.46
|
8.48
|
8.55
|
8.48
|
2,385,903
|
|
|
12/5/2025
|
0.00 / 0.00%
|
8.70
|
8.78
|
8.62
|
8.62
|
8.70
|
8.62
|
4,126,807
|
|
|
12/4/2025
|
+0.16 / +1.89%
|
8.52
|
8.86
|
8.49
|
8.62
|
8.70
|
8.62
|
5,511,013
|
|
|
12/3/2025
|
+0.06 / +0.71%
|
8.40
|
8.65
|
8.40
|
8.46
|
8.52
|
8.46
|
3,739,018
|
|
|
12/2/2025
|
0.00 / 0.00%
|
8.44
|
8.45
|
8.32
|
8.40
|
8.37
|
8.40
|
1,561,925
|
|
|
12/1/2025
|
+0.05 / +0.60%
|
8.35
|
8.64
|
8.35
|
8.40
|
8.48
|
8.40
|
3,008,516
|
|
|
11/28/2025
|
-0.04 / -0.48%
|
8.39
|
8.52
|
8.30
|
8.35
|
8.39
|
8.35
|
2,203,944
|
|
|
11/27/2025
|
0.00 / 0.00%
|
8.45
|
8.55
|
8.31
|
8.39
|
8.45
|
8.39
|
2,209,135
|
|
|
11/26/2025
|
+0.08 / +0.96%
|
8.35
|
8.43
|
8.32
|
8.39
|
8.37
|
8.39
|
1,541,650
|
|
|
11/25/2025
|
-0.04 / -0.48%
|
8.37
|
8.49
|
8.30
|
8.31
|
8.38
|
8.31
|
3,078,248
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|