|
Closing price on 1/18/2023
|
|
Open |
7.41 |
High |
7.60 |
Low |
7.40 |
Volume |
2,252,200 |
Split-adjusted Price |
7.58 |
|
|
AAA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2023
|
+0.18 / +2.43%
|
7.41
|
7.60
|
7.40
|
7.58
|
7.54
|
7.58
|
2,252,200
|
|
1/17/2023
|
+0.24 / +3.35%
|
7.24
|
7.40
|
7.17
|
7.40
|
7.31
|
7.40
|
2,365,400
|
|
1/16/2023
|
+0.04 / +0.56%
|
7.15
|
7.19
|
7.10
|
7.16
|
7.14
|
7.16
|
1,240,600
|
|
1/13/2023
|
-0.07 / -0.97%
|
7.25
|
7.28
|
7.12
|
7.12
|
7.22
|
7.12
|
1,754,700
|
|
1/12/2023
|
0.00 / 0.00%
|
7.19
|
7.25
|
7.15
|
7.19
|
7.19
|
7.19
|
850,100
|
|
1/11/2023
|
+0.12 / +1.70%
|
7.15
|
7.25
|
7.10
|
7.19
|
7.19
|
7.19
|
1,038,300
|
|
1/10/2023
|
0.00 / 0.00%
|
7.00
|
7.17
|
6.97
|
7.07
|
7.05
|
7.07
|
1,397,400
|
|
1/9/2023
|
-0.07 / -0.98%
|
7.20
|
7.25
|
7.04
|
7.07
|
7.13
|
7.07
|
1,121,000
|
|
1/6/2023
|
-0.03 / -0.42%
|
7.17
|
7.28
|
7.10
|
7.14
|
7.21
|
7.14
|
1,431,100
|
|
1/5/2023
|
+0.06 / +0.84%
|
7.15
|
7.19
|
7.09
|
7.17
|
7.14
|
7.17
|
980,300
|
|
1/4/2023
|
-0.04 / -0.56%
|
7.15
|
7.29
|
7.11
|
7.11
|
7.18
|
7.11
|
1,301,900
|
|
1/3/2023
|
+0.32 / +4.69%
|
6.81
|
7.15
|
6.81
|
7.15
|
7.04
|
7.15
|
1,543,300
|
|
12/30/2022
|
-0.03 / -0.44%
|
6.89
|
6.90
|
6.78
|
6.83
|
6.82
|
6.83
|
1,032,000
|
|
12/29/2022
|
-0.06 / -0.87%
|
6.90
|
7.00
|
6.80
|
6.86
|
6.93
|
6.86
|
1,265,200
|
|
12/28/2022
|
+0.04 / +0.58%
|
6.93
|
6.97
|
6.83
|
6.92
|
6.92
|
6.92
|
1,152,100
|
|
12/27/2022
|
+0.20 / +2.99%
|
6.70
|
6.89
|
6.69
|
6.88
|
6.78
|
6.88
|
1,606,700
|
|
12/26/2022
|
-0.47 / -6.57%
|
7.20
|
7.20
|
6.68
|
6.68
|
6.91
|
6.68
|
1,757,100
|
|
12/23/2022
|
-0.05 / -0.69%
|
7.19
|
7.25
|
7.12
|
7.15
|
7.16
|
7.15
|
1,143,000
|
|
12/22/2022
|
+0.08 / +1.12%
|
7.16
|
7.29
|
7.01
|
7.20
|
7.17
|
7.20
|
1,149,600
|
|
12/21/2022
|
-0.06 / -0.84%
|
7.23
|
7.31
|
6.85
|
7.12
|
7.10
|
7.12
|
2,568,500
|
|
12/20/2022
|
-0.47 / -6.14%
|
7.70
|
7.70
|
7.13
|
7.18
|
7.32
|
7.18
|
7,067,351
|
|
12/19/2022
|
-0.16 / -2.05%
|
7.82
|
8.03
|
7.60
|
7.65
|
7.88
|
7.65
|
3,566,600
|
|
12/16/2022
|
+0.08 / +1.03%
|
7.69
|
7.98
|
7.60
|
7.81
|
7.80
|
7.81
|
3,532,500
|
|
12/15/2022
|
+0.16 / +2.11%
|
7.60
|
7.75
|
7.56
|
7.73
|
7.70
|
7.73
|
3,509,500
|
|
12/14/2022
|
+0.07 / +0.93%
|
7.63
|
7.70
|
7.52
|
7.57
|
7.61
|
7.57
|
2,083,900
|
|
12/13/2022
|
-0.09 / -1.19%
|
7.68
|
7.68
|
7.37
|
7.50
|
7.45
|
7.50
|
2,667,100
|
|
12/12/2022
|
+0.18 / +2.43%
|
7.59
|
7.81
|
7.45
|
7.59
|
7.67
|
7.59
|
3,874,300
|
|
12/9/2022
|
+0.05 / +0.68%
|
7.37
|
7.52
|
7.29
|
7.41
|
7.39
|
7.41
|
1,564,200
|
|
12/8/2022
|
+0.15 / +2.08%
|
7.39
|
7.55
|
7.31
|
7.36
|
7.42
|
7.36
|
2,126,500
|
|
12/7/2022
|
-0.39 / -5.13%
|
7.50
|
7.60
|
7.21
|
7.21
|
7.38
|
7.21
|
2,592,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|