|
|
Closing price on 11/17/2022
|
|
| Open |
6.38 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
2,982,000 |
| Split-adjusted Price |
6.40 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
+0.32 / +5.26%
|
6.38
|
6.50
|
6.20
|
6.40
|
6.39
|
6.40
|
2,982,000
|
|
|
11/16/2022
|
+0.39 / +6.85%
|
5.30
|
6.08
|
5.30
|
6.08
|
5.62
|
6.08
|
6,022,900
|
|
|
11/15/2022
|
-0.42 / -6.87%
|
5.75
|
6.05
|
5.69
|
5.69
|
5.73
|
5.69
|
3,087,900
|
|
|
11/14/2022
|
-0.39 / -6.00%
|
6.34
|
6.45
|
6.05
|
6.11
|
6.13
|
6.11
|
3,983,600
|
|
|
11/11/2022
|
-0.11 / -1.66%
|
6.72
|
6.90
|
6.50
|
6.50
|
6.68
|
6.50
|
2,960,700
|
|
|
11/10/2022
|
-0.49 / -6.90%
|
7.05
|
7.05
|
6.61
|
6.61
|
6.70
|
6.61
|
4,191,300
|
|
|
11/9/2022
|
+0.10 / +1.43%
|
7.11
|
7.22
|
7.00
|
7.10
|
7.12
|
7.10
|
1,326,700
|
|
|
11/8/2022
|
+0.13 / +1.89%
|
6.85
|
7.19
|
6.80
|
7.00
|
6.97
|
7.00
|
2,337,700
|
|
|
11/7/2022
|
-0.47 / -6.40%
|
7.33
|
7.60
|
6.86
|
6.87
|
7.08
|
6.87
|
2,634,500
|
|
|
11/4/2022
|
-0.47 / -6.02%
|
7.79
|
7.79
|
7.30
|
7.34
|
7.45
|
7.34
|
2,962,200
|
|
|
11/3/2022
|
-0.08 / -1.01%
|
7.76
|
7.93
|
7.75
|
7.81
|
7.82
|
7.81
|
1,374,100
|
|
|
11/2/2022
|
+0.13 / +1.68%
|
7.78
|
8.08
|
7.76
|
7.89
|
7.90
|
7.89
|
2,391,700
|
|
|
11/1/2022
|
+0.06 / +0.78%
|
7.80
|
7.99
|
7.69
|
7.76
|
7.75
|
7.76
|
1,924,900
|
|
|
10/31/2022
|
-0.07 / -0.90%
|
7.78
|
7.99
|
7.48
|
7.70
|
7.67
|
7.70
|
1,578,400
|
|
|
10/28/2022
|
-0.03 / -0.38%
|
7.95
|
8.10
|
7.65
|
7.77
|
7.80
|
7.77
|
3,606,000
|
|
|
10/27/2022
|
+0.43 / +5.83%
|
7.45
|
7.86
|
7.38
|
7.80
|
7.65
|
7.80
|
2,828,400
|
|
|
10/26/2022
|
+0.02 / +0.27%
|
7.50
|
7.69
|
7.19
|
7.37
|
7.35
|
7.37
|
1,799,900
|
|
|
10/25/2022
|
+0.30 / +4.26%
|
7.06
|
7.54
|
6.80
|
7.35
|
7.29
|
7.35
|
4,257,400
|
|
|
10/24/2022
|
-0.53 / -6.99%
|
7.61
|
7.80
|
7.05
|
7.05
|
7.27
|
7.05
|
2,917,600
|
|
|
10/21/2022
|
-0.57 / -6.99%
|
8.15
|
8.15
|
7.58
|
7.58
|
7.74
|
7.58
|
4,380,600
|
|
|
10/20/2022
|
-0.15 / -1.81%
|
8.30
|
8.30
|
8.06
|
8.15
|
8.16
|
8.15
|
1,655,300
|
|
|
10/19/2022
|
-0.03 / -0.36%
|
8.34
|
8.41
|
8.21
|
8.30
|
8.30
|
8.30
|
1,390,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|