|
|
Closing price on 1/2/2019
|
|
| Open |
14.85 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
1,005,720 |
| Split-adjusted Price |
11.38 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
-0.20 / -1.36%
|
14.85
|
15.00
|
14.50
|
14.50
|
14.75
|
11.38
|
1,005,720
|
|
|
12/28/2018
|
-0.20 / -1.34%
|
14.90
|
15.10
|
14.55
|
14.70
|
14.78
|
11.53
|
1,257,250
|
|
|
12/27/2018
|
+0.40 / +2.76%
|
14.95
|
15.10
|
14.80
|
14.90
|
14.98
|
11.69
|
1,467,660
|
|
|
12/26/2018
|
0.00 / 0.00%
|
14.55
|
14.70
|
14.45
|
14.50
|
14.58
|
11.38
|
1,331,390
|
|
|
12/25/2018
|
-0.30 / -2.03%
|
14.30
|
14.65
|
13.95
|
14.50
|
14.24
|
11.38
|
2,530,850
|
|
|
12/24/2018
|
-0.35 / -2.31%
|
15.20
|
15.35
|
14.80
|
14.80
|
15.14
|
11.61
|
1,934,420
|
|
|
12/21/2018
|
-0.35 / -2.26%
|
15.25
|
15.50
|
15.15
|
15.15
|
15.32
|
11.89
|
1,227,050
|
|
|
12/20/2018
|
+0.25 / +1.64%
|
15.05
|
15.55
|
15.05
|
15.50
|
15.40
|
12.16
|
1,078,770
|
|
|
12/19/2018
|
-0.45 / -2.87%
|
15.70
|
15.90
|
15.25
|
15.25
|
15.56
|
11.97
|
1,441,030
|
|
|
12/18/2018
|
-0.40 / -2.48%
|
15.80
|
15.90
|
15.30
|
15.70
|
15.65
|
12.32
|
2,152,120
|
|
|
12/17/2018
|
-0.35 / -2.13%
|
16.40
|
16.50
|
16.10
|
16.10
|
16.33
|
12.63
|
1,558,450
|
|
|
12/14/2018
|
+0.05 / +0.30%
|
16.40
|
16.70
|
16.30
|
16.45
|
16.47
|
12.91
|
1,863,240
|
|
|
12/13/2018
|
-0.10 / -0.61%
|
16.60
|
16.65
|
16.40
|
16.40
|
16.50
|
12.87
|
1,514,030
|
|
|
12/12/2018
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.67
|
12.95
|
1,887,060
|
|
|
12/11/2018
|
+0.10 / +0.61%
|
16.75
|
16.90
|
16.45
|
16.50
|
16.72
|
12.95
|
2,873,030
|
|
|
12/10/2018
|
+0.50 / +3.14%
|
15.70
|
16.70
|
15.70
|
16.40
|
16.11
|
12.87
|
2,820,980
|
|
|
12/7/2018
|
+0.05 / +0.32%
|
15.90
|
16.05
|
15.80
|
15.90
|
15.91
|
12.48
|
1,912,720
|
|
|
12/6/2018
|
-0.30 / -1.86%
|
16.10
|
16.25
|
15.80
|
15.85
|
16.00
|
12.44
|
1,913,450
|
|
|
12/5/2018
|
+0.60 / +3.86%
|
15.50
|
16.20
|
15.35
|
16.15
|
15.80
|
12.67
|
2,809,470
|
|
|
12/4/2018
|
+0.30 / +1.97%
|
15.40
|
15.75
|
15.40
|
15.55
|
15.56
|
12.20
|
2,878,040
|
|
|
12/3/2018
|
+0.40 / +2.69%
|
15.00
|
15.45
|
15.00
|
15.25
|
15.22
|
11.97
|
2,033,450
|
|
|
11/30/2018
|
-0.10 / -0.67%
|
14.95
|
15.00
|
14.75
|
14.85
|
14.88
|
11.65
|
1,055,480
|
|
|
11/29/2018
|
-0.45 / -2.92%
|
15.50
|
15.70
|
14.95
|
14.95
|
15.34
|
11.73
|
1,568,000
|
|
|
11/28/2018
|
-0.15 / -0.96%
|
15.55
|
15.65
|
15.30
|
15.40
|
15.46
|
12.08
|
1,612,270
|
|
|
11/27/2018
|
+0.05 / +0.32%
|
15.80
|
15.90
|
15.30
|
15.55
|
15.71
|
12.20
|
2,528,650
|
|
|
11/26/2018
|
+0.40 / +2.65%
|
15.25
|
16.00
|
15.25
|
15.50
|
15.61
|
12.16
|
3,153,010
|
|
|
11/23/2018
|
+0.15 / +1.00%
|
14.95
|
15.25
|
14.85
|
15.10
|
15.06
|
11.85
|
2,593,600
|
|
|
11/22/2018
|
+0.10 / +0.67%
|
14.95
|
15.05
|
14.90
|
14.95
|
14.97
|
11.73
|
1,322,610
|
|
|
11/21/2018
|
+0.05 / +0.34%
|
14.90
|
15.30
|
14.65
|
14.85
|
15.06
|
11.65
|
3,730,170
|
|
|
11/20/2018
|
+0.95 / +6.86%
|
13.85
|
14.80
|
13.80
|
14.80
|
14.38
|
11.61
|
4,497,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|