|
|
Closing price on 11/26/2018
|
|
| Open |
15.25 |
| High |
16.00 |
| Low |
15.25 |
| Volume |
3,153,010 |
| Split-adjusted Price |
12.16 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2018
|
+0.40 / +2.65%
|
15.25
|
16.00
|
15.25
|
15.50
|
15.61
|
12.16
|
3,153,010
|
|
|
11/23/2018
|
+0.15 / +1.00%
|
14.95
|
15.25
|
14.85
|
15.10
|
15.06
|
11.85
|
2,593,600
|
|
|
11/22/2018
|
+0.10 / +0.67%
|
14.95
|
15.05
|
14.90
|
14.95
|
14.97
|
11.73
|
1,322,610
|
|
|
11/21/2018
|
+0.05 / +0.34%
|
14.90
|
15.30
|
14.65
|
14.85
|
15.06
|
11.65
|
3,730,170
|
|
|
11/20/2018
|
+0.95 / +6.86%
|
13.85
|
14.80
|
13.80
|
14.80
|
14.38
|
11.61
|
4,497,900
|
|
|
11/19/2018
|
-0.15 / -1.07%
|
14.00
|
14.20
|
13.80
|
13.85
|
13.94
|
10.87
|
864,910
|
|
|
11/16/2018
|
+0.25 / +1.82%
|
13.90
|
14.15
|
13.75
|
14.00
|
13.99
|
10.99
|
1,649,470
|
|
|
11/15/2018
|
-0.35 / -2.48%
|
14.20
|
14.25
|
13.50
|
13.75
|
13.92
|
10.79
|
1,115,590
|
|
|
11/14/2018
|
-0.05 / -0.35%
|
14.30
|
14.45
|
14.10
|
14.10
|
14.30
|
11.06
|
1,216,360
|
|
|
11/13/2018
|
-0.45 / -3.08%
|
14.25
|
14.40
|
14.00
|
14.15
|
14.18
|
11.10
|
1,104,850
|
|
|
11/12/2018
|
-0.10 / -0.68%
|
14.50
|
14.75
|
14.45
|
14.60
|
14.59
|
11.46
|
1,048,870
|
|
|
11/9/2018
|
-0.40 / -2.65%
|
15.10
|
15.15
|
14.70
|
14.70
|
14.91
|
11.53
|
911,970
|
|
|
11/8/2018
|
+0.70 / +4.86%
|
14.50
|
15.20
|
14.40
|
15.10
|
14.86
|
11.85
|
2,546,880
|
|
|
11/7/2018
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.40
|
14.40
|
11.30
|
730,820
|
|
|
11/6/2018
|
+0.15 / +1.05%
|
14.35
|
14.45
|
14.30
|
14.40
|
14.38
|
11.30
|
624,750
|
|
|
11/5/2018
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.25
|
14.22
|
11.18
|
795,160
|
|
|
11/2/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.05
|
14.15
|
14.18
|
11.10
|
1,125,840
|
|
|
11/1/2018
|
-0.45 / -3.08%
|
14.60
|
14.60
|
14.10
|
14.15
|
14.46
|
11.10
|
1,431,600
|
|
|
10/31/2018
|
+0.30 / +2.10%
|
14.45
|
14.65
|
14.40
|
14.60
|
14.51
|
11.46
|
2,549,020
|
|
|
10/30/2018
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.20
|
14.30
|
14.36
|
11.22
|
2,058,940
|
|
|
10/29/2018
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.00
|
14.25
|
14.28
|
11.18
|
1,689,450
|
|
|
10/26/2018
|
+0.05 / +0.35%
|
14.50
|
14.65
|
14.20
|
14.20
|
14.47
|
11.14
|
1,903,020
|
|
|
10/25/2018
|
-0.30 / -2.08%
|
13.60
|
14.70
|
13.60
|
14.15
|
14.23
|
11.10
|
2,854,420
|
|
|
10/24/2018
|
-0.05 / -0.34%
|
14.65
|
14.70
|
14.30
|
14.45
|
14.54
|
11.34
|
1,306,980
|
|
|
10/23/2018
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.25
|
14.50
|
14.60
|
11.38
|
1,788,090
|
|
|
10/22/2018
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.80
|
14.80
|
14.93
|
11.61
|
1,701,400
|
|
|
10/19/2018
|
-0.25 / -1.67%
|
14.85
|
15.00
|
14.55
|
14.75
|
14.80
|
11.57
|
2,126,130
|
|
|
10/18/2018
|
-0.50 / -3.23%
|
15.35
|
15.50
|
15.00
|
15.00
|
15.18
|
11.77
|
1,437,440
|
|
|
10/17/2018
|
+0.10 / +0.65%
|
15.45
|
15.75
|
15.35
|
15.50
|
15.53
|
12.16
|
1,609,410
|
|
|
10/16/2018
|
-0.10 / -0.65%
|
15.50
|
15.55
|
15.15
|
15.40
|
15.36
|
12.08
|
1,243,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|