|
|
Closing price on 10/15/2020
|
|
| Open |
12.25 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
1,651,820 |
| Split-adjusted Price |
10.27 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2020
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.20
|
12.20
|
12.22
|
10.27
|
1,651,820
|
|
|
10/14/2020
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.15
|
12.25
|
12.22
|
10.31
|
1,260,590
|
|
|
10/13/2020
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.10
|
12.15
|
12.18
|
10.22
|
1,050,400
|
|
|
10/12/2020
|
-0.10 / -0.82%
|
12.35
|
12.35
|
12.15
|
12.15
|
12.23
|
10.22
|
1,396,750
|
|
|
10/9/2020
|
+0.05 / +0.41%
|
12.20
|
12.45
|
12.20
|
12.25
|
12.30
|
10.31
|
1,400,860
|
|
|
10/8/2020
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.15
|
12.20
|
12.28
|
10.27
|
2,373,770
|
|
|
10/7/2020
|
-0.20 / -1.59%
|
12.50
|
12.55
|
12.35
|
12.35
|
12.48
|
10.39
|
1,682,820
|
|
|
10/6/2020
|
+0.10 / +0.80%
|
12.55
|
12.75
|
12.45
|
12.55
|
12.59
|
10.56
|
3,910,270
|
|
|
10/5/2020
|
+0.30 / +2.47%
|
12.25
|
12.65
|
12.15
|
12.45
|
12.39
|
10.48
|
4,522,700
|
|
|
10/2/2020
|
-0.10 / -0.82%
|
12.25
|
12.35
|
11.95
|
12.15
|
12.17
|
10.22
|
2,669,380
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|