|
|
Closing price on 10/5/2022
|
|
| Open |
9.25 |
| High |
9.28 |
| Low |
9.11 |
| Volume |
1,598,100 |
| Split-adjusted Price |
9.24 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/6/2022
|
+0.05 / +0.42%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.98
|
11.90
|
2,587,900
|
|
|
9/5/2022
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.85
|
11.85
|
11.93
|
11.85
|
1,393,300
|
|
|
8/31/2022
|
+0.05 / +0.42%
|
11.85
|
12.00
|
11.85
|
11.95
|
11.91
|
11.95
|
1,851,900
|
|
|
8/30/2022
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.85
|
11.90
|
11.95
|
11.90
|
2,783,100
|
|
|
8/29/2022
|
-0.30 / -2.46%
|
11.95
|
12.05
|
11.75
|
11.90
|
11.91
|
11.90
|
5,422,000
|
|
|
8/26/2022
|
-0.15 / -1.21%
|
12.35
|
12.50
|
12.15
|
12.20
|
12.35
|
12.20
|
3,958,900
|
|
|
8/25/2022
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.25
|
12.35
|
12.37
|
12.35
|
3,506,100
|
|
|
8/24/2022
|
-0.05 / -0.40%
|
12.45
|
12.50
|
12.30
|
12.35
|
12.36
|
12.35
|
2,254,600
|
|
|
8/23/2022
|
+0.30 / +2.48%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.17
|
12.40
|
3,118,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|