|
|
Closing price on 10/1/2020
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
1,474,770 |
| Split-adjusted Price |
10.31 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.20
|
12.25
|
12.24
|
10.31
|
1,474,770
|
|
|
9/30/2020
|
+0.05 / +0.41%
|
12.10
|
12.20
|
12.05
|
12.15
|
12.11
|
10.22
|
1,213,000
|
|
|
9/29/2020
|
-0.20 / -1.63%
|
12.35
|
12.35
|
12.10
|
12.10
|
12.22
|
10.18
|
3,391,200
|
|
|
9/28/2020
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.20
|
12.30
|
12.26
|
10.35
|
1,711,360
|
|
|
9/25/2020
|
-0.15 / -1.21%
|
12.40
|
12.50
|
12.25
|
12.25
|
12.31
|
10.31
|
1,256,720
|
|
|
9/24/2020
|
0.00 / 0.00%
|
12.35
|
12.60
|
12.30
|
12.40
|
12.46
|
10.43
|
3,519,520
|
|
|
9/23/2020
|
+0.25 / +2.06%
|
12.15
|
12.45
|
12.15
|
12.40
|
12.29
|
10.43
|
3,540,530
|
|
|
9/22/2020
|
0.00 / 0.00%
|
12.10
|
12.25
|
12.05
|
12.15
|
12.15
|
10.22
|
1,679,710
|
|
|
9/21/2020
|
-0.10 / -0.82%
|
12.25
|
12.40
|
12.15
|
12.15
|
12.25
|
10.22
|
2,913,310
|
|
|
9/18/2020
|
-0.05 / -0.41%
|
12.30
|
12.35
|
12.25
|
12.25
|
12.28
|
10.31
|
1,345,380
|
|
|
9/17/2020
|
+0.10 / +0.82%
|
12.20
|
12.55
|
12.15
|
12.30
|
12.31
|
10.35
|
2,925,350
|
|
|
9/16/2020
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.10
|
12.20
|
12.21
|
10.27
|
2,593,590
|
|
|
9/15/2020
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.25
|
12.25
|
12.30
|
10.31
|
1,812,360
|
|
|
9/14/2020
|
+0.30 / +2.49%
|
12.20
|
12.40
|
12.20
|
12.35
|
12.27
|
10.39
|
2,669,820
|
|
|
9/11/2020
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.50
|
12.55
|
12.60
|
10.14
|
2,883,650
|
|
|
9/10/2020
|
-0.10 / -0.79%
|
12.75
|
12.80
|
12.60
|
12.60
|
12.70
|
10.18
|
1,593,510
|
|
|
9/9/2020
|
+0.05 / +0.40%
|
12.55
|
12.75
|
12.50
|
12.70
|
12.62
|
10.26
|
1,753,820
|
|
|
9/8/2020
|
+0.05 / +0.40%
|
12.60
|
12.80
|
12.60
|
12.65
|
12.67
|
10.22
|
2,205,920
|
|
|
9/7/2020
|
+0.05 / +0.40%
|
12.60
|
12.85
|
12.55
|
12.60
|
12.71
|
10.18
|
3,764,230
|
|
|
9/4/2020
|
+0.05 / +0.40%
|
12.35
|
12.55
|
12.25
|
12.55
|
12.44
|
10.14
|
2,242,710
|
|
|
9/3/2020
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.45
|
12.50
|
12.51
|
10.10
|
1,674,950
|
|
|
9/1/2020
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.48
|
10.10
|
2,099,250
|
|
|
8/31/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.55
|
12.64
|
10.14
|
3,367,930
|
|
|
8/28/2020
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.55
|
12.55
|
12.60
|
10.14
|
2,751,270
|
|
|
8/27/2020
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.25
|
12.70
|
12.56
|
10.26
|
5,889,520
|
|
|
8/26/2020
|
+0.05 / +0.41%
|
12.25
|
12.35
|
12.15
|
12.30
|
12.24
|
9.94
|
3,579,740
|
|
|
8/25/2020
|
-0.15 / -1.21%
|
12.45
|
12.50
|
12.20
|
12.25
|
12.33
|
9.90
|
3,214,650
|
|
|
8/24/2020
|
+0.15 / +1.22%
|
12.35
|
12.60
|
12.30
|
12.40
|
12.41
|
10.02
|
4,768,630
|
|
|
8/21/2020
|
+0.15 / +1.24%
|
12.05
|
12.30
|
11.95
|
12.25
|
12.14
|
9.90
|
4,035,500
|
|
|
8/20/2020
|
-0.10 / -0.82%
|
12.25
|
12.40
|
11.95
|
12.10
|
12.17
|
9.78
|
4,304,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|