|
|
Closing price on 1/31/2019
|
|
| Open |
14.35 |
| High |
14.65 |
| Low |
14.30 |
| Volume |
1,758,720 |
| Split-adjusted Price |
11.38 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2019
|
+0.20 / +1.40%
|
14.35
|
14.65
|
14.30
|
14.50
|
14.46
|
11.38
|
1,758,720
|
|
|
1/30/2019
|
+0.05 / +0.35%
|
14.35
|
14.40
|
14.25
|
14.30
|
14.31
|
11.22
|
1,279,890
|
|
|
1/29/2019
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.15
|
14.25
|
14.27
|
11.18
|
1,504,260
|
|
|
1/28/2019
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.25
|
14.25
|
14.39
|
11.18
|
1,341,660
|
|
|
1/25/2019
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.30
|
14.35
|
14.41
|
11.26
|
1,288,980
|
|
|
1/24/2019
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.35
|
14.45
|
14.47
|
11.34
|
1,392,450
|
|
|
1/23/2019
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.35
|
14.40
|
14.48
|
11.30
|
1,232,340
|
|
|
1/22/2019
|
+0.10 / +0.69%
|
14.60
|
14.75
|
14.40
|
14.50
|
14.58
|
11.38
|
1,346,540
|
|
|
1/21/2019
|
0.00 / 0.00%
|
14.40
|
14.75
|
14.35
|
14.40
|
14.52
|
11.30
|
1,838,830
|
|
|
1/18/2019
|
-0.20 / -1.37%
|
14.60
|
14.75
|
14.40
|
14.40
|
14.59
|
11.30
|
1,180,660
|
|
|
1/17/2019
|
-0.25 / -1.68%
|
14.90
|
14.95
|
14.60
|
14.60
|
14.79
|
11.46
|
1,363,160
|
|
|
1/16/2019
|
+0.25 / +1.71%
|
14.75
|
15.05
|
14.75
|
14.85
|
14.89
|
11.65
|
1,680,050
|
|
|
1/15/2019
|
+0.40 / +2.82%
|
14.30
|
14.70
|
14.15
|
14.60
|
14.45
|
11.46
|
2,229,890
|
|
|
1/14/2019
|
-0.15 / -1.05%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.28
|
11.14
|
1,107,510
|
|
|
1/11/2019
|
-0.05 / -0.35%
|
14.50
|
14.55
|
14.35
|
14.35
|
14.45
|
11.26
|
1,322,560
|
|
|
1/10/2019
|
-0.15 / -1.03%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.55
|
11.30
|
971,950
|
|
|
1/9/2019
|
+0.35 / +2.46%
|
14.20
|
14.60
|
14.20
|
14.55
|
14.47
|
11.42
|
1,399,620
|
|
|
1/8/2019
|
-0.20 / -1.39%
|
14.50
|
14.50
|
13.80
|
14.20
|
14.33
|
11.14
|
906,340
|
|
|
1/7/2019
|
+0.15 / +1.05%
|
14.50
|
14.55
|
14.30
|
14.40
|
14.44
|
11.30
|
1,104,290
|
|
|
1/4/2019
|
0.00 / 0.00%
|
14.15
|
14.40
|
13.90
|
14.25
|
14.22
|
11.18
|
1,627,160
|
|
|
1/3/2019
|
-0.25 / -1.72%
|
14.45
|
14.70
|
14.15
|
14.25
|
14.45
|
11.18
|
1,376,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|