|
|
Closing price on 1/30/2024
|
|
| Open |
10.35 |
| High |
10.50 |
| Low |
10.25 |
| Volume |
4,403,700 |
| Split-adjusted Price |
10.35 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
-0.05 / -0.48%
|
10.35
|
10.50
|
10.25
|
10.35
|
10.35
|
10.35
|
4,403,700
|
|
|
1/29/2024
|
+0.30 / +2.97%
|
10.15
|
10.45
|
10.10
|
10.40
|
10.36
|
10.40
|
8,131,400
|
|
|
1/26/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.07
|
10.10
|
3,892,800
|
|
|
1/25/2024
|
+0.48 / +4.99%
|
9.63
|
10.25
|
9.63
|
10.10
|
10.06
|
10.10
|
10,056,800
|
|
|
1/24/2024
|
+0.01 / +0.10%
|
9.61
|
9.65
|
9.59
|
9.62
|
9.62
|
9.62
|
1,710,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
9.65
|
9.66
|
9.58
|
9.61
|
9.61
|
9.61
|
1,523,500
|
|
|
1/22/2024
|
+0.13 / +1.37%
|
9.53
|
9.62
|
9.51
|
9.61
|
9.57
|
9.61
|
2,205,400
|
|
|
1/19/2024
|
-0.02 / -0.21%
|
9.57
|
9.57
|
9.48
|
9.48
|
9.52
|
9.48
|
1,902,700
|
|
|
1/18/2024
|
-0.01 / -0.11%
|
9.53
|
9.57
|
9.45
|
9.50
|
9.50
|
9.50
|
1,381,500
|
|
|
1/17/2024
|
+0.01 / +0.11%
|
9.60
|
9.61
|
9.51
|
9.51
|
9.56
|
9.51
|
1,551,500
|
|
|
1/16/2024
|
+0.10 / +1.06%
|
9.41
|
9.50
|
9.38
|
9.50
|
9.44
|
9.50
|
1,117,000
|
|
|
1/15/2024
|
-0.10 / -1.05%
|
9.54
|
9.63
|
9.40
|
9.40
|
9.49
|
9.40
|
2,659,500
|
|
|
1/12/2024
|
-0.24 / -2.46%
|
9.68
|
9.73
|
9.49
|
9.50
|
9.59
|
9.50
|
4,287,800
|
|
|
1/11/2024
|
+0.06 / +0.62%
|
9.73
|
9.88
|
9.69
|
9.74
|
9.79
|
9.74
|
2,880,100
|
|
|
1/10/2024
|
+0.01 / +0.10%
|
9.67
|
9.80
|
9.66
|
9.68
|
9.73
|
9.68
|
3,360,200
|
|
|
1/9/2024
|
-0.03 / -0.31%
|
9.77
|
9.82
|
9.66
|
9.67
|
9.73
|
9.67
|
3,021,100
|
|
|
1/8/2024
|
+0.17 / +1.78%
|
9.59
|
9.73
|
9.54
|
9.70
|
9.66
|
9.70
|
4,264,900
|
|
|
1/5/2024
|
-0.07 / -0.73%
|
9.60
|
9.67
|
9.48
|
9.53
|
9.57
|
9.53
|
2,233,000
|
|
|
1/4/2024
|
-0.02 / -0.21%
|
9.65
|
9.73
|
9.59
|
9.60
|
9.62
|
9.60
|
2,347,000
|
|
|
1/3/2024
|
+0.19 / +2.01%
|
9.43
|
9.75
|
9.39
|
9.62
|
9.57
|
9.62
|
2,536,300
|
|
|
1/2/2024
|
-0.02 / -0.21%
|
9.49
|
9.54
|
9.39
|
9.43
|
9.45
|
9.43
|
1,693,400
|
|
|
12/29/2023
|
+0.03 / +0.32%
|
9.44
|
9.55
|
9.43
|
9.45
|
9.49
|
9.45
|
1,660,900
|
|
|
12/28/2023
|
+0.02 / +0.21%
|
9.42
|
9.54
|
9.40
|
9.42
|
9.45
|
9.42
|
1,452,800
|
|
|
12/27/2023
|
+0.09 / +0.97%
|
9.34
|
9.49
|
9.34
|
9.40
|
9.42
|
9.40
|
1,999,000
|
|
|
12/26/2023
|
-0.02 / -0.21%
|
9.35
|
9.39
|
9.30
|
9.31
|
9.33
|
9.31
|
1,322,600
|
|
|
12/25/2023
|
+0.09 / +0.97%
|
9.25
|
9.35
|
9.25
|
9.33
|
9.31
|
9.33
|
1,554,200
|
|
|
12/22/2023
|
0.00 / 0.00%
|
9.25
|
9.35
|
9.23
|
9.24
|
9.27
|
9.24
|
1,226,100
|
|
|
12/21/2023
|
-0.01 / -0.11%
|
9.19
|
9.25
|
9.14
|
9.24
|
9.21
|
9.24
|
556,100
|
|
|
12/20/2023
|
+0.11 / +1.20%
|
9.20
|
9.27
|
9.14
|
9.25
|
9.20
|
9.25
|
1,029,500
|
|
|
12/19/2023
|
+0.13 / +1.44%
|
9.06
|
9.16
|
9.05
|
9.14
|
9.10
|
9.14
|
1,578,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|