|
|
Closing price on 11/29/2023
|
|
| Open |
9.06 |
| High |
9.14 |
| Low |
9.05 |
| Volume |
1,302,800 |
| Split-adjusted Price |
9.09 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2023
|
+0.05 / +0.55%
|
9.06
|
9.14
|
9.05
|
9.09
|
9.10
|
9.09
|
1,302,800
|
|
|
11/28/2023
|
+0.01 / +0.11%
|
9.03
|
9.09
|
8.85
|
9.04
|
8.96
|
9.04
|
1,887,000
|
|
|
11/27/2023
|
-0.04 / -0.44%
|
9.25
|
9.25
|
9.02
|
9.03
|
9.10
|
9.03
|
1,208,000
|
|
|
11/24/2023
|
+0.02 / +0.22%
|
9.11
|
9.12
|
8.70
|
9.07
|
8.95
|
9.07
|
5,016,800
|
|
|
11/23/2023
|
-0.35 / -3.72%
|
9.45
|
9.47
|
9.05
|
9.05
|
9.35
|
9.05
|
2,701,100
|
|
|
11/22/2023
|
+0.10 / +1.08%
|
9.30
|
9.47
|
9.30
|
9.40
|
9.39
|
9.40
|
2,172,000
|
|
|
11/21/2023
|
-0.05 / -0.53%
|
9.45
|
9.45
|
9.28
|
9.30
|
9.36
|
9.30
|
1,794,200
|
|
|
11/20/2023
|
+0.04 / +0.43%
|
9.15
|
9.37
|
9.11
|
9.35
|
9.25
|
9.35
|
2,236,800
|
|
|
11/17/2023
|
+0.02 / +0.22%
|
9.31
|
9.55
|
9.26
|
9.31
|
9.39
|
9.31
|
5,366,900
|
|
|
11/16/2023
|
-0.01 / -0.11%
|
9.30
|
9.33
|
9.26
|
9.29
|
9.29
|
9.29
|
1,462,100
|
|
|
11/15/2023
|
+0.12 / +1.31%
|
9.33
|
9.43
|
9.26
|
9.30
|
9.35
|
9.30
|
3,567,100
|
|
|
11/14/2023
|
+0.06 / +0.66%
|
9.20
|
9.25
|
9.10
|
9.18
|
9.19
|
9.18
|
2,024,100
|
|
|
11/13/2023
|
+0.02 / +0.22%
|
9.21
|
9.24
|
9.03
|
9.12
|
9.13
|
9.12
|
1,848,100
|
|
|
11/10/2023
|
-0.11 / -1.19%
|
9.12
|
9.27
|
9.07
|
9.10
|
9.16
|
9.10
|
2,979,600
|
|
|
11/9/2023
|
-0.08 / -0.86%
|
9.30
|
9.40
|
9.20
|
9.21
|
9.29
|
9.21
|
3,983,000
|
|
|
11/8/2023
|
+0.57 / +6.54%
|
8.72
|
9.30
|
8.70
|
9.29
|
9.00
|
9.29
|
4,512,400
|
|
|
11/7/2023
|
-0.18 / -2.02%
|
8.88
|
8.94
|
8.70
|
8.72
|
8.82
|
8.72
|
1,921,700
|
|
|
11/6/2023
|
+0.20 / +2.30%
|
8.76
|
8.96
|
8.69
|
8.90
|
8.84
|
8.90
|
2,780,900
|
|
|
11/3/2023
|
+0.10 / +1.16%
|
8.63
|
8.86
|
8.61
|
8.70
|
8.70
|
8.70
|
3,372,700
|
|
|
11/2/2023
|
+0.50 / +6.17%
|
8.21
|
8.63
|
8.17
|
8.60
|
8.40
|
8.60
|
3,156,400
|
|
|
11/1/2023
|
+0.10 / +1.25%
|
8.05
|
8.15
|
7.97
|
8.10
|
8.05
|
8.10
|
1,866,600
|
|
|
10/31/2023
|
-0.24 / -2.91%
|
8.30
|
8.34
|
8.00
|
8.00
|
8.18
|
8.00
|
2,630,700
|
|
|
10/30/2023
|
-0.11 / -1.32%
|
8.25
|
8.35
|
8.18
|
8.24
|
8.25
|
8.24
|
1,293,500
|
|
|
10/27/2023
|
+0.21 / +2.58%
|
8.30
|
8.43
|
7.90
|
8.35
|
8.22
|
8.35
|
3,166,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|