|
|
Closing price on 1/7/2022
|
|
| Open |
22.95 |
| High |
23.15 |
| Low |
22.55 |
| Volume |
7,009,900 |
| Split-adjusted Price |
22.80 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+0.40 / +1.79%
|
22.95
|
23.15
|
22.55
|
22.80
|
22.85
|
22.80
|
7,009,900
|
|
|
1/6/2022
|
+1.45 / +6.92%
|
20.90
|
22.40
|
20.80
|
22.40
|
21.86
|
22.40
|
12,475,600
|
|
|
1/5/2022
|
+0.25 / +1.21%
|
20.80
|
21.80
|
20.65
|
20.95
|
21.14
|
20.95
|
7,187,400
|
|
|
1/4/2022
|
+0.50 / +2.48%
|
20.10
|
21.40
|
20.10
|
20.70
|
20.76
|
20.70
|
7,354,500
|
|
|
12/31/2021
|
-0.80 / -3.81%
|
21.00
|
21.25
|
20.00
|
20.20
|
20.57
|
20.20
|
10,379,500
|
|
|
12/30/2021
|
-0.55 / -2.55%
|
21.70
|
21.85
|
21.00
|
21.00
|
21.37
|
21.00
|
5,194,100
|
|
|
12/29/2021
|
+0.25 / +1.17%
|
21.30
|
21.80
|
21.05
|
21.55
|
21.37
|
21.55
|
7,501,300
|
|
|
12/28/2021
|
-0.60 / -2.74%
|
22.00
|
22.25
|
21.10
|
21.30
|
21.70
|
21.30
|
10,859,700
|
|
|
12/27/2021
|
+0.55 / +2.58%
|
21.35
|
22.25
|
21.05
|
21.90
|
21.83
|
21.90
|
8,671,300
|
|
|
12/24/2021
|
-0.05 / -0.23%
|
21.50
|
22.20
|
20.95
|
21.35
|
21.45
|
21.35
|
10,541,100
|
|
|
12/23/2021
|
+1.40 / +7.00%
|
20.00
|
21.40
|
19.50
|
21.40
|
20.58
|
21.40
|
18,312,800
|
|
|
12/22/2021
|
+0.65 / +3.36%
|
20.00
|
20.60
|
19.70
|
20.00
|
20.23
|
20.00
|
11,386,100
|
|
|
12/21/2021
|
+1.25 / +6.91%
|
18.00
|
19.35
|
17.60
|
19.35
|
18.83
|
19.35
|
15,444,900
|
|
|
12/20/2021
|
-0.50 / -2.69%
|
18.50
|
18.70
|
17.90
|
18.10
|
18.22
|
18.10
|
7,088,500
|
|
|
12/17/2021
|
-0.10 / -0.53%
|
18.75
|
19.20
|
18.50
|
18.60
|
18.79
|
18.60
|
6,935,400
|
|
|
12/16/2021
|
+0.20 / +1.08%
|
18.40
|
19.20
|
18.10
|
18.70
|
18.64
|
18.70
|
9,366,900
|
|
|
12/15/2021
|
+0.15 / +0.82%
|
18.40
|
19.30
|
18.40
|
18.50
|
18.85
|
18.50
|
12,036,100
|
|
|
12/14/2021
|
+0.70 / +3.97%
|
17.75
|
18.50
|
17.40
|
18.35
|
17.90
|
18.35
|
10,845,800
|
|
|
12/13/2021
|
+0.65 / +3.82%
|
17.30
|
17.80
|
17.10
|
17.65
|
17.59
|
17.65
|
8,393,300
|
|
|
12/10/2021
|
+0.20 / +1.19%
|
16.80
|
17.15
|
16.75
|
17.00
|
16.96
|
17.00
|
3,543,500
|
|
|
12/9/2021
|
+0.20 / +1.20%
|
16.55
|
17.00
|
16.55
|
16.80
|
16.78
|
16.80
|
2,235,200
|
|
|
12/8/2021
|
+0.05 / +0.30%
|
16.75
|
17.00
|
16.55
|
16.60
|
16.75
|
16.60
|
3,454,600
|
|
|
12/7/2021
|
+0.30 / +1.85%
|
16.40
|
16.70
|
16.30
|
16.55
|
16.51
|
16.55
|
3,566,300
|
|
|
12/6/2021
|
-0.65 / -3.85%
|
16.90
|
17.05
|
15.95
|
16.25
|
16.52
|
16.25
|
7,035,200
|
|
|
12/3/2021
|
-0.65 / -3.70%
|
17.55
|
17.65
|
16.90
|
16.90
|
17.21
|
16.90
|
5,144,600
|
|
|
12/2/2021
|
+0.15 / +0.86%
|
17.40
|
17.95
|
17.40
|
17.55
|
17.71
|
17.55
|
6,386,300
|
|
|
12/1/2021
|
+0.55 / +3.26%
|
16.85
|
17.50
|
16.85
|
17.40
|
17.26
|
17.40
|
5,479,000
|
|
|
11/30/2021
|
+0.05 / +0.30%
|
17.10
|
17.45
|
16.75
|
16.85
|
17.06
|
16.85
|
6,030,000
|
|
|
11/29/2021
|
-0.10 / -0.59%
|
16.40
|
16.95
|
16.40
|
16.80
|
16.63
|
16.80
|
5,324,400
|
|
|
11/26/2021
|
-0.20 / -1.17%
|
17.20
|
17.25
|
16.80
|
16.90
|
17.00
|
16.90
|
5,054,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|