|
|
Closing price on 1/9/2020
|
|
| Open |
12.10 |
| High |
12.25 |
| Low |
12.00 |
| Volume |
1,384,510 |
| Split-adjusted Price |
9.74 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.05 / +0.42%
|
12.10
|
12.25
|
12.00
|
12.05
|
12.10
|
9.74
|
1,384,510
|
|
|
1/8/2020
|
-0.40 / -3.23%
|
12.30
|
12.35
|
11.90
|
12.00
|
12.04
|
9.69
|
3,128,170
|
|
|
1/7/2020
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.41
|
10.02
|
1,730,250
|
|
|
1/6/2020
|
-0.40 / -3.15%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.42
|
9.94
|
1,823,010
|
|
|
1/3/2020
|
-0.05 / -0.39%
|
12.75
|
12.90
|
12.60
|
12.70
|
12.72
|
10.26
|
1,193,840
|
|
|
1/2/2020
|
+0.05 / +0.39%
|
12.75
|
12.90
|
12.65
|
12.75
|
12.76
|
10.30
|
1,512,410
|
|
|
12/31/2019
|
+0.10 / +0.79%
|
12.65
|
12.90
|
12.55
|
12.70
|
12.67
|
10.26
|
1,258,300
|
|
|
12/30/2019
|
-0.30 / -2.33%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.77
|
10.18
|
1,736,230
|
|
|
12/27/2019
|
+0.15 / +1.18%
|
12.75
|
12.95
|
12.60
|
12.90
|
12.78
|
10.42
|
1,417,200
|
|
|
12/26/2019
|
-0.20 / -1.54%
|
12.95
|
13.10
|
12.70
|
12.75
|
12.85
|
10.30
|
1,554,580
|
|
|
12/25/2019
|
+0.55 / +4.44%
|
12.40
|
12.95
|
12.40
|
12.95
|
12.74
|
10.46
|
2,501,640
|
|
|
12/24/2019
|
-0.25 / -1.98%
|
12.70
|
12.75
|
12.20
|
12.40
|
12.46
|
10.02
|
2,814,850
|
|
|
12/23/2019
|
-0.75 / -5.60%
|
13.40
|
13.60
|
12.50
|
12.65
|
12.90
|
10.22
|
4,873,230
|
|
|
12/20/2019
|
-0.15 / -1.11%
|
13.55
|
13.70
|
13.35
|
13.40
|
13.51
|
10.83
|
1,655,470
|
|
|
12/19/2019
|
-0.30 / -2.17%
|
13.85
|
13.90
|
13.55
|
13.55
|
13.67
|
10.95
|
2,332,890
|
|
|
12/18/2019
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.75
|
13.85
|
13.84
|
11.19
|
1,117,010
|
|
|
12/17/2019
|
-0.20 / -1.42%
|
14.10
|
14.15
|
13.90
|
13.90
|
13.97
|
11.23
|
1,416,410
|
|
|
12/16/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.05
|
14.10
|
14.12
|
11.39
|
987,110
|
|
|
12/13/2019
|
+0.05 / +0.36%
|
14.10
|
14.25
|
14.05
|
14.10
|
14.15
|
11.39
|
1,565,050
|
|
|
12/12/2019
|
+0.05 / +0.36%
|
14.00
|
14.10
|
13.95
|
14.05
|
14.03
|
11.35
|
1,380,410
|
|
|
12/11/2019
|
+0.10 / +0.72%
|
13.95
|
14.00
|
13.85
|
14.00
|
13.92
|
11.31
|
1,130,220
|
|
|
12/10/2019
|
-0.25 / -1.77%
|
14.15
|
14.20
|
13.90
|
13.90
|
14.00
|
11.23
|
1,638,350
|
|
|
12/9/2019
|
-0.05 / -0.35%
|
14.20
|
14.30
|
14.15
|
14.15
|
14.22
|
11.43
|
1,110,930
|
|
|
12/6/2019
|
+0.20 / +1.43%
|
14.00
|
14.25
|
13.95
|
14.20
|
14.12
|
11.47
|
2,566,610
|
|
|
12/5/2019
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.01
|
11.31
|
1,214,420
|
|
|
12/4/2019
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.80
|
13.90
|
13.89
|
11.23
|
1,412,440
|
|
|
12/3/2019
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.70
|
13.85
|
13.88
|
11.19
|
2,589,940
|
|
|
12/2/2019
|
-0.25 / -1.77%
|
14.15
|
14.25
|
13.80
|
13.85
|
14.02
|
11.19
|
1,421,950
|
|
|
11/29/2019
|
0.00 / 0.00%
|
14.15
|
14.25
|
14.05
|
14.10
|
14.13
|
11.39
|
1,324,020
|
|
|
11/28/2019
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.05
|
14.10
|
14.13
|
11.39
|
1,383,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|