|
|
Closing price on 1/27/2021
|
|
| Open |
14.30 |
| High |
14.65 |
| Low |
13.75 |
| Volume |
3,071,000 |
| Split-adjusted Price |
12.28 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2021
|
-0.50 / -3.47%
|
14.30
|
14.65
|
13.75
|
13.90
|
14.14
|
12.28
|
3,071,000
|
|
|
1/26/2021
|
-0.30 / -2.04%
|
14.70
|
14.75
|
14.10
|
14.40
|
14.47
|
12.72
|
2,339,300
|
|
|
1/25/2021
|
+0.25 / +1.73%
|
14.50
|
14.90
|
14.35
|
14.70
|
14.45
|
12.99
|
3,162,000
|
|
|
1/22/2021
|
-0.25 / -1.70%
|
14.75
|
14.80
|
14.40
|
14.45
|
14.61
|
12.77
|
1,960,000
|
|
|
1/21/2021
|
+0.45 / +3.16%
|
14.50
|
14.75
|
14.25
|
14.70
|
14.50
|
12.99
|
2,169,600
|
|
|
1/20/2021
|
-0.15 / -1.04%
|
14.40
|
14.60
|
13.55
|
14.25
|
14.10
|
12.59
|
2,545,300
|
|
|
1/19/2021
|
-1.05 / -6.80%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.86
|
12.72
|
4,855,800
|
|
|
1/18/2021
|
-0.15 / -0.96%
|
15.75
|
15.75
|
15.40
|
15.45
|
15.54
|
13.65
|
2,907,200
|
|
|
1/15/2021
|
+0.15 / +0.97%
|
15.80
|
15.85
|
15.55
|
15.60
|
15.71
|
13.78
|
3,470,400
|
|
|
1/14/2021
|
+0.05 / +0.32%
|
15.40
|
15.85
|
15.25
|
15.45
|
15.47
|
13.65
|
4,581,700
|
|
|
1/13/2021
|
-0.10 / -0.65%
|
15.55
|
15.70
|
15.25
|
15.40
|
15.46
|
13.61
|
4,665,900
|
|
|
1/12/2021
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.57
|
13.69
|
3,892,400
|
|
|
1/11/2021
|
+0.65 / +4.29%
|
15.35
|
15.90
|
15.35
|
15.80
|
15.80
|
13.96
|
4,851,900
|
|
|
1/8/2021
|
-0.05 / -0.33%
|
15.20
|
15.50
|
14.90
|
15.15
|
15.30
|
13.38
|
4,207,200
|
|
|
1/7/2021
|
+0.65 / +4.47%
|
14.60
|
15.20
|
14.40
|
15.20
|
14.96
|
13.43
|
6,172,300
|
|
|
1/6/2021
|
+0.05 / +0.34%
|
14.65
|
14.75
|
14.50
|
14.55
|
14.58
|
12.85
|
4,532,300
|
|
|
1/5/2021
|
-0.05 / -0.34%
|
14.40
|
14.65
|
14.40
|
14.50
|
14.52
|
12.81
|
2,545,400
|
|
|
1/4/2021
|
+0.15 / +1.04%
|
14.50
|
14.80
|
14.50
|
14.55
|
14.60
|
12.85
|
4,501,400
|
|
|
12/31/2020
|
-0.05 / -0.35%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.46
|
12.72
|
2,148,310
|
|
|
12/30/2020
|
+0.45 / +3.21%
|
14.00
|
14.70
|
14.00
|
14.45
|
14.23
|
12.77
|
4,789,590
|
|
|
12/29/2020
|
-0.10 / -0.71%
|
14.00
|
14.25
|
13.90
|
14.00
|
14.08
|
12.37
|
3,781,120
|
|
|
12/28/2020
|
+0.10 / +0.71%
|
14.20
|
14.40
|
13.85
|
14.10
|
14.12
|
12.46
|
3,385,650
|
|
|
12/25/2020
|
+0.50 / +3.70%
|
13.60
|
14.15
|
13.50
|
14.00
|
13.78
|
12.37
|
3,203,980
|
|
|
12/24/2020
|
-0.60 / -4.26%
|
14.10
|
14.15
|
13.15
|
13.50
|
13.55
|
11.93
|
4,753,440
|
|
|
12/23/2020
|
-0.35 / -2.42%
|
14.50
|
14.55
|
14.00
|
14.10
|
14.33
|
12.46
|
2,965,310
|
|
|
12/22/2020
|
+0.20 / +1.40%
|
14.25
|
14.65
|
14.00
|
14.45
|
14.37
|
12.77
|
4,665,730
|
|
|
12/21/2020
|
+0.90 / +6.74%
|
13.35
|
14.25
|
13.35
|
14.25
|
13.99
|
12.59
|
7,465,300
|
|
|
12/18/2020
|
+0.15 / +1.14%
|
13.20
|
13.35
|
13.15
|
13.35
|
13.26
|
11.79
|
2,515,360
|
|
|
12/17/2020
|
-0.15 / -1.12%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.23
|
11.66
|
3,706,540
|
|
|
12/16/2020
|
+0.05 / +0.38%
|
13.35
|
13.65
|
13.35
|
13.35
|
13.46
|
11.79
|
2,207,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|