|
|
Closing price on 10/5/2021
|
|
| Open |
15.80 |
| High |
16.25 |
| Low |
15.75 |
| Volume |
4,878,200 |
| Split-adjusted Price |
16.00 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
+0.30 / +1.91%
|
15.80
|
16.25
|
15.75
|
16.00
|
16.03
|
16.00
|
4,878,200
|
|
|
10/4/2021
|
+0.15 / +0.96%
|
15.55
|
15.75
|
15.50
|
15.70
|
15.63
|
15.70
|
3,030,400
|
|
|
10/1/2021
|
-0.15 / -0.96%
|
15.70
|
15.90
|
15.50
|
15.55
|
15.68
|
15.55
|
5,203,596
|
|
|
9/30/2021
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.65
|
15.70
|
15.75
|
15.70
|
2,616,300
|
|
|
9/29/2021
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.45
|
15.70
|
15.60
|
15.70
|
3,324,600
|
|
|
9/28/2021
|
+0.20 / +1.29%
|
15.60
|
15.75
|
15.30
|
15.75
|
15.57
|
15.75
|
6,738,400
|
|
|
9/27/2021
|
-0.75 / -4.60%
|
16.25
|
16.35
|
15.55
|
15.55
|
15.90
|
15.55
|
8,969,600
|
|
|
9/24/2021
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.25
|
16.30
|
16.41
|
16.30
|
3,364,500
|
|
|
9/23/2021
|
+0.10 / +0.61%
|
16.70
|
17.20
|
16.50
|
16.60
|
16.87
|
16.60
|
9,738,200
|
|
|
9/22/2021
|
+0.45 / +2.80%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.34
|
16.50
|
6,425,400
|
|
|
9/21/2021
|
-0.15 / -0.93%
|
16.00
|
16.20
|
15.80
|
16.05
|
15.98
|
16.05
|
5,319,000
|
|
|
9/20/2021
|
-0.35 / -2.11%
|
16.60
|
16.65
|
16.15
|
16.20
|
16.43
|
16.20
|
4,587,200
|
|
|
9/17/2021
|
+0.55 / +3.44%
|
16.00
|
16.80
|
15.90
|
16.55
|
16.52
|
16.55
|
11,029,700
|
|
|
9/16/2021
|
-0.10 / -0.62%
|
16.15
|
16.20
|
15.95
|
16.00
|
16.03
|
16.00
|
3,054,200
|
|
|
9/15/2021
|
+0.30 / +1.90%
|
15.80
|
16.15
|
15.60
|
16.10
|
15.91
|
16.10
|
3,612,000
|
|
|
9/14/2021
|
-0.25 / -1.56%
|
16.05
|
16.40
|
15.80
|
15.80
|
15.97
|
15.80
|
3,737,700
|
|
|
9/13/2021
|
-0.25 / -1.53%
|
16.45
|
16.45
|
15.95
|
16.05
|
16.14
|
16.05
|
3,564,300
|
|
|
9/10/2021
|
+0.15 / +0.93%
|
16.15
|
16.40
|
16.00
|
16.30
|
16.18
|
16.30
|
5,578,100
|
|
|
9/9/2021
|
+0.25 / +1.57%
|
15.95
|
16.30
|
15.90
|
16.15
|
16.08
|
16.15
|
3,252,000
|
|
|
9/8/2021
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.75
|
15.90
|
15.93
|
15.90
|
5,395,800
|
|
|
9/7/2021
|
-0.65 / -3.90%
|
16.60
|
16.65
|
16.00
|
16.00
|
16.28
|
16.00
|
9,332,100
|
|
|
9/6/2021
|
+0.45 / +2.78%
|
16.50
|
16.90
|
16.45
|
16.65
|
16.68
|
16.65
|
9,503,800
|
|
|
9/1/2021
|
+0.50 / +3.18%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.23
|
16.20
|
10,066,400
|
|
|
8/31/2021
|
+0.05 / +0.28%
|
17.70
|
18.20
|
17.50
|
17.75
|
17.82
|
15.68
|
10,536,500
|
|
|
8/30/2021
|
-0.15 / -0.84%
|
18.05
|
18.10
|
17.70
|
17.70
|
17.88
|
15.64
|
7,540,200
|
|
|
8/27/2021
|
+0.70 / +4.08%
|
17.10
|
17.85
|
16.75
|
17.85
|
17.41
|
15.77
|
9,418,600
|
|
|
8/26/2021
|
+0.05 / +0.29%
|
17.20
|
17.30
|
16.90
|
17.15
|
17.13
|
15.15
|
3,933,700
|
|
|
8/25/2021
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.55
|
17.10
|
16.75
|
15.11
|
3,931,900
|
|
|
8/24/2021
|
0.00 / 0.00%
|
16.75
|
17.00
|
16.55
|
16.80
|
16.77
|
14.84
|
5,542,600
|
|
|
8/23/2021
|
-0.60 / -3.45%
|
17.40
|
17.40
|
16.65
|
16.80
|
17.02
|
14.84
|
7,679,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|