|
|
Closing price on 10/18/2022
|
|
| Open |
8.32 |
| High |
8.49 |
| Low |
8.27 |
| Volume |
1,871,100 |
| Split-adjusted Price |
8.33 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.17 / +2.08%
|
8.32
|
8.49
|
8.27
|
8.33
|
8.37
|
8.33
|
1,871,100
|
|
|
10/17/2022
|
-0.12 / -1.45%
|
8.20
|
8.32
|
8.01
|
8.16
|
8.14
|
8.16
|
2,168,300
|
|
|
10/14/2022
|
+0.23 / +2.86%
|
8.20
|
8.35
|
8.19
|
8.28
|
8.26
|
8.28
|
2,650,400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
8.06
|
8.10
|
7.96
|
8.05
|
8.02
|
8.05
|
1,713,800
|
|
|
10/12/2022
|
+0.35 / +4.55%
|
7.60
|
8.09
|
7.60
|
8.05
|
7.90
|
8.05
|
3,728,200
|
|
|
10/11/2022
|
-0.57 / -6.89%
|
8.28
|
8.30
|
7.70
|
7.70
|
7.90
|
7.70
|
2,704,400
|
|
|
10/10/2022
|
+0.07 / +0.85%
|
8.00
|
8.39
|
7.97
|
8.27
|
8.16
|
8.27
|
2,412,600
|
|
|
10/7/2022
|
-0.60 / -6.82%
|
8.75
|
8.75
|
8.19
|
8.20
|
8.31
|
8.20
|
3,530,100
|
|
|
10/6/2022
|
-0.44 / -4.76%
|
9.28
|
9.32
|
8.80
|
8.80
|
9.09
|
8.80
|
2,083,800
|
|
|
10/5/2022
|
+0.24 / +2.67%
|
9.25
|
9.28
|
9.11
|
9.24
|
9.22
|
9.24
|
1,598,100
|
|
|
10/4/2022
|
-0.20 / -2.17%
|
9.26
|
9.50
|
9.00
|
9.00
|
9.13
|
9.00
|
2,967,800
|
|
|
10/3/2022
|
-0.69 / -6.98%
|
9.89
|
9.90
|
9.20
|
9.20
|
9.52
|
9.20
|
2,490,900
|
|
|
9/30/2022
|
-0.16 / -1.59%
|
10.00
|
10.00
|
9.55
|
9.89
|
9.80
|
9.89
|
3,739,300
|
|
|
9/29/2022
|
-0.25 / -2.43%
|
10.40
|
10.50
|
10.05
|
10.05
|
10.23
|
10.05
|
1,709,300
|
|
|
9/28/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.15
|
10.30
|
10.27
|
10.30
|
1,702,800
|
|
|
9/27/2022
|
-0.05 / -0.48%
|
10.40
|
10.55
|
10.30
|
10.30
|
10.41
|
10.30
|
1,682,900
|
|
|
9/26/2022
|
-0.35 / -3.27%
|
10.55
|
10.65
|
10.20
|
10.35
|
10.37
|
10.35
|
3,576,700
|
|
|
9/23/2022
|
-0.20 / -1.83%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.84
|
10.70
|
1,284,600
|
|
|
9/22/2022
|
+0.20 / +1.87%
|
10.55
|
10.95
|
10.55
|
10.90
|
10.74
|
10.90
|
1,859,900
|
|
|
9/21/2022
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.50
|
10.70
|
10.64
|
10.70
|
1,936,600
|
|
|
9/20/2022
|
+0.20 / +1.89%
|
10.75
|
10.80
|
10.50
|
10.80
|
10.63
|
10.80
|
2,160,500
|
|
|
9/19/2022
|
-0.40 / -3.64%
|
11.00
|
11.05
|
10.60
|
10.60
|
10.86
|
10.60
|
3,307,100
|
|
|
9/16/2022
|
-0.25 / -2.22%
|
11.25
|
11.30
|
11.00
|
11.00
|
11.09
|
11.00
|
1,858,400
|
|
|
9/15/2022
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.25
|
11.25
|
11.32
|
11.25
|
1,427,900
|
|
|
9/14/2022
|
+0.05 / +0.45%
|
11.05
|
11.25
|
10.90
|
11.25
|
11.06
|
11.25
|
3,682,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.05
|
11.20
|
11.19
|
11.20
|
2,423,100
|
|
|
9/12/2022
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.20
|
11.20
|
11.33
|
11.20
|
1,562,300
|
|
|
9/9/2022
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.05
|
11.30
|
11.22
|
11.30
|
3,246,200
|
|
|
9/8/2022
|
-0.05 / -0.44%
|
11.55
|
11.65
|
11.30
|
11.35
|
11.41
|
11.35
|
3,082,500
|
|
|
9/7/2022
|
-0.50 / -4.20%
|
11.90
|
11.95
|
11.40
|
11.40
|
11.69
|
11.40
|
3,922,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|