|
Closing price on 10/18/2024
|
|
| Open |
9.31 |
| High |
9.43 |
| Low |
9.31 |
| Volume |
1,094,900 |
| Split-adjusted Price |
9.32 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
+0.02 / +0.22%
|
9.31
|
9.43
|
9.31
|
9.32
|
9.37
|
9.32
|
1,094,900
|
|
|
10/17/2024
|
+0.06 / +0.65%
|
9.23
|
9.37
|
9.23
|
9.30
|
9.28
|
9.30
|
1,200,400
|
|
|
10/16/2024
|
-0.13 / -1.39%
|
9.35
|
9.40
|
9.24
|
9.24
|
9.32
|
9.24
|
1,798,300
|
|
|
10/15/2024
|
-0.07 / -0.74%
|
9.50
|
9.51
|
9.37
|
9.37
|
9.41
|
9.37
|
1,598,500
|
|
|
10/14/2024
|
-0.10 / -1.05%
|
9.57
|
9.59
|
9.43
|
9.44
|
9.49
|
9.44
|
1,512,300
|
|
|
10/11/2024
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.50
|
9.54
|
9.55
|
9.54
|
1,036,600
|
|
|
10/10/2024
|
-0.03 / -0.31%
|
9.58
|
9.64
|
9.54
|
9.55
|
9.59
|
9.55
|
1,639,500
|
|
|
10/9/2024
|
+0.15 / +1.59%
|
9.44
|
9.58
|
9.43
|
9.58
|
9.50
|
9.58
|
1,802,200
|
|
|
10/8/2024
|
+0.03 / +0.32%
|
9.40
|
9.45
|
9.37
|
9.43
|
9.41
|
9.43
|
955,700
|
|
|
10/7/2024
|
-0.03 / -0.32%
|
9.50
|
9.52
|
9.39
|
9.40
|
9.44
|
9.40
|
1,321,600
|
|
|
10/4/2024
|
-0.02 / -0.21%
|
9.52
|
9.54
|
9.43
|
9.43
|
9.46
|
9.43
|
1,088,800
|
|
|
10/3/2024
|
-0.21 / -2.17%
|
9.69
|
9.69
|
9.42
|
9.45
|
9.54
|
9.45
|
4,357,900
|
|
|
10/2/2024
|
-0.09 / -0.92%
|
9.72
|
9.73
|
9.66
|
9.66
|
9.69
|
9.66
|
2,325,900
|
|
|
10/1/2024
|
+0.06 / +0.62%
|
9.72
|
9.83
|
9.72
|
9.75
|
9.77
|
9.75
|
2,241,600
|
|
|
9/30/2024
|
-0.06 / -0.62%
|
9.71
|
9.79
|
9.69
|
9.69
|
9.71
|
9.69
|
3,104,600
|
|
|
9/27/2024
|
-0.12 / -1.22%
|
9.87
|
9.89
|
9.73
|
9.75
|
9.79
|
9.75
|
4,645,900
|
|
|
9/26/2024
|
-0.18 / -1.79%
|
10.05
|
10.10
|
9.86
|
9.87
|
9.95
|
9.87
|
4,507,000
|
|
|
9/25/2024
|
+0.05 / +0.50%
|
10.05
|
10.20
|
10.00
|
10.05
|
10.06
|
10.05
|
1,948,300
|
|
|
9/24/2024
|
+0.14 / +1.42%
|
9.86
|
10.10
|
9.80
|
10.00
|
9.96
|
10.00
|
3,705,200
|
|
|
9/23/2024
|
-0.07 / -0.70%
|
9.94
|
9.98
|
9.84
|
9.86
|
9.92
|
9.86
|
1,115,500
|
|
|
9/20/2024
|
+0.12 / +1.22%
|
9.87
|
10.05
|
9.85
|
9.93
|
9.95
|
9.93
|
3,113,000
|
|
|
9/19/2024
|
+0.01 / +0.10%
|
9.84
|
9.88
|
9.80
|
9.81
|
9.83
|
9.81
|
1,243,800
|
|
|
9/18/2024
|
-0.05 / -0.51%
|
9.84
|
9.89
|
9.80
|
9.80
|
9.84
|
9.80
|
2,070,000
|
|
|
9/17/2024
|
0.00 / 0.00%
|
9.77
|
9.85
|
9.76
|
9.85
|
9.79
|
9.85
|
1,122,000
|
|
|
9/16/2024
|
+0.08 / +0.82%
|
9.78
|
9.96
|
9.78
|
9.85
|
9.87
|
9.85
|
2,028,300
|
|
|
9/13/2024
|
+0.09 / +0.93%
|
9.72
|
9.80
|
9.68
|
9.77
|
9.75
|
9.77
|
1,435,600
|
|
|
9/12/2024
|
+0.08 / +0.83%
|
9.80
|
9.80
|
9.66
|
9.68
|
9.73
|
9.68
|
1,681,700
|
|
|
9/11/2024
|
-0.12 / -1.23%
|
9.72
|
9.72
|
9.58
|
9.60
|
9.63
|
9.60
|
3,108,400
|
|
|
9/10/2024
|
-0.08 / -0.82%
|
9.80
|
9.85
|
9.71
|
9.72
|
9.77
|
9.72
|
2,438,300
|
|
|
9/9/2024
|
-0.10 / -1.01%
|
9.70
|
9.89
|
9.70
|
9.80
|
9.78
|
9.80
|
3,423,700
|
|
|
|