|
|
Closing price on 10/26/2023
|
|
| Open |
8.55 |
| High |
8.60 |
| Low |
8.14 |
| Volume |
4,795,100 |
| Split-adjusted Price |
8.14 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-0.61 / -6.97%
|
8.55
|
8.60
|
8.14
|
8.14
|
8.23
|
8.14
|
4,795,100
|
|
|
10/25/2023
|
+0.06 / +0.69%
|
8.75
|
8.91
|
8.70
|
8.75
|
8.82
|
8.75
|
1,886,900
|
|
|
10/24/2023
|
+0.08 / +0.93%
|
8.60
|
8.70
|
8.54
|
8.69
|
8.61
|
8.69
|
1,267,000
|
|
|
10/23/2023
|
-0.13 / -1.49%
|
8.73
|
8.76
|
8.55
|
8.61
|
8.65
|
8.61
|
1,018,300
|
|
|
10/20/2023
|
+0.30 / +3.55%
|
8.45
|
8.75
|
8.38
|
8.74
|
8.54
|
8.74
|
1,785,600
|
|
|
10/19/2023
|
-0.01 / -0.12%
|
8.60
|
8.60
|
8.41
|
8.44
|
8.48
|
8.44
|
1,979,300
|
|
|
10/18/2023
|
-0.55 / -6.11%
|
9.01
|
9.10
|
8.37
|
8.45
|
8.74
|
8.45
|
3,412,000
|
|
|
10/17/2023
|
-0.12 / -1.32%
|
9.15
|
9.27
|
9.00
|
9.00
|
9.13
|
9.00
|
1,819,200
|
|
|
10/16/2023
|
-0.15 / -1.62%
|
9.21
|
9.30
|
9.12
|
9.12
|
9.19
|
9.12
|
2,067,500
|
|
|
10/13/2023
|
-0.08 / -0.86%
|
9.23
|
9.31
|
9.18
|
9.27
|
9.25
|
9.27
|
2,131,000
|
|
|
10/12/2023
|
-0.10 / -1.06%
|
9.53
|
9.58
|
9.34
|
9.35
|
9.46
|
9.35
|
2,579,200
|
|
|
10/11/2023
|
+0.20 / +2.16%
|
9.30
|
9.48
|
9.24
|
9.45
|
9.36
|
9.45
|
2,737,800
|
|
|
10/10/2023
|
+0.03 / +0.33%
|
9.30
|
9.36
|
9.23
|
9.25
|
9.30
|
9.25
|
2,241,700
|
|
|
10/9/2023
|
+0.12 / +1.32%
|
9.13
|
9.28
|
9.10
|
9.22
|
9.19
|
9.22
|
1,812,500
|
|
|
10/6/2023
|
+0.02 / +0.22%
|
9.14
|
9.19
|
8.98
|
9.10
|
9.08
|
9.10
|
1,714,000
|
|
|
10/5/2023
|
-0.02 / -0.22%
|
9.22
|
9.25
|
9.07
|
9.08
|
9.14
|
9.08
|
1,656,300
|
|
|
10/4/2023
|
+0.10 / +1.11%
|
8.90
|
9.25
|
8.86
|
9.10
|
9.05
|
9.10
|
2,021,000
|
|
|
10/3/2023
|
-0.49 / -5.16%
|
9.40
|
9.40
|
8.95
|
9.00
|
9.13
|
9.00
|
3,541,600
|
|
|
10/2/2023
|
+0.15 / +1.61%
|
9.40
|
9.54
|
9.33
|
9.49
|
9.47
|
9.49
|
2,126,400
|
|
|
9/29/2023
|
+0.05 / +0.54%
|
9.31
|
9.45
|
9.29
|
9.34
|
9.35
|
9.34
|
1,962,700
|
|
|
9/28/2023
|
+0.09 / +0.98%
|
9.29
|
9.31
|
9.14
|
9.29
|
9.23
|
9.29
|
2,214,800
|
|
|
9/27/2023
|
+0.10 / +1.10%
|
9.09
|
9.22
|
8.88
|
9.20
|
9.04
|
9.20
|
4,611,400
|
|
|
9/26/2023
|
-0.48 / -5.01%
|
9.61
|
9.79
|
9.01
|
9.10
|
9.36
|
9.10
|
5,349,900
|
|
|
9/25/2023
|
-0.72 / -6.99%
|
10.30
|
10.45
|
9.58
|
9.58
|
9.92
|
9.58
|
6,126,200
|
|
|
9/22/2023
|
-0.20 / -1.90%
|
10.50
|
10.70
|
10.20
|
10.30
|
10.42
|
10.30
|
5,785,700
|
|
|
9/21/2023
|
+0.15 / +1.45%
|
10.40
|
10.75
|
10.35
|
10.50
|
10.59
|
10.50
|
7,094,200
|
|
|
9/20/2023
|
+0.20 / +1.97%
|
10.15
|
10.40
|
10.15
|
10.35
|
10.26
|
10.35
|
3,037,900
|
|
|
9/19/2023
|
-0.20 / -1.93%
|
10.40
|
10.45
|
10.10
|
10.15
|
10.22
|
10.15
|
3,785,900
|
|
|
9/18/2023
|
+0.05 / +0.49%
|
10.30
|
10.45
|
10.25
|
10.35
|
10.33
|
10.35
|
2,557,500
|
|
|
9/15/2023
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
3,703,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|