|
|
Closing price on 11/5/2019
|
|
| Open |
15.65 |
| High |
15.95 |
| Low |
15.45 |
| Volume |
5,843,530 |
| Split-adjusted Price |
12.85 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
+0.25 / +1.60%
|
15.65
|
15.95
|
15.45
|
15.90
|
15.72
|
12.85
|
5,843,530
|
|
|
11/4/2019
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.65
|
15.73
|
12.64
|
3,309,010
|
|
|
11/1/2019
|
+0.55 / +3.62%
|
15.20
|
15.80
|
15.20
|
15.75
|
15.54
|
12.72
|
6,550,740
|
|
|
10/31/2019
|
+0.05 / +0.33%
|
15.20
|
15.35
|
15.10
|
15.20
|
15.21
|
12.28
|
2,917,680
|
|
|
10/30/2019
|
+0.05 / +0.33%
|
15.10
|
15.25
|
15.10
|
15.15
|
15.16
|
12.24
|
2,238,190
|
|
|
10/29/2019
|
-0.05 / -0.33%
|
15.15
|
15.25
|
15.05
|
15.10
|
15.14
|
12.20
|
1,974,530
|
|
|
10/28/2019
|
-0.05 / -0.33%
|
15.25
|
15.35
|
15.15
|
15.15
|
15.24
|
12.24
|
2,301,220
|
|
|
10/25/2019
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.15
|
15.20
|
15.22
|
12.28
|
2,174,210
|
|
|
10/24/2019
|
-0.05 / -0.33%
|
15.35
|
15.45
|
15.20
|
15.30
|
15.34
|
12.36
|
3,137,000
|
|
|
10/23/2019
|
+0.25 / +1.66%
|
15.25
|
15.40
|
15.20
|
15.35
|
15.29
|
12.40
|
2,709,240
|
|
|
10/22/2019
|
+0.10 / +0.67%
|
15.05
|
15.15
|
14.90
|
15.10
|
15.02
|
12.20
|
2,894,090
|
|
|
10/21/2019
|
-0.15 / -0.99%
|
15.15
|
15.15
|
14.90
|
15.00
|
15.01
|
12.12
|
3,246,100
|
|
|
10/18/2019
|
-0.20 / -1.30%
|
15.35
|
15.40
|
15.10
|
15.15
|
15.26
|
12.24
|
2,593,930
|
|
|
10/17/2019
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.20
|
15.35
|
15.31
|
12.40
|
2,394,770
|
|
|
10/16/2019
|
+0.30 / +1.99%
|
15.20
|
15.60
|
15.20
|
15.35
|
15.42
|
12.40
|
2,948,980
|
|
|
10/15/2019
|
-0.15 / -0.99%
|
15.20
|
15.25
|
15.00
|
15.05
|
15.07
|
12.16
|
1,864,020
|
|
|
10/14/2019
|
+0.25 / +1.67%
|
15.05
|
15.25
|
15.05
|
15.20
|
15.13
|
12.28
|
2,328,800
|
|
|
10/11/2019
|
+0.05 / +0.34%
|
14.90
|
15.05
|
14.90
|
14.95
|
14.95
|
12.08
|
1,363,690
|
|
|
10/10/2019
|
+0.10 / +0.68%
|
14.85
|
15.00
|
14.80
|
14.90
|
14.91
|
12.04
|
1,271,470
|
|
|
10/9/2019
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.75
|
14.80
|
14.83
|
11.96
|
1,290,260
|
|
|
10/8/2019
|
-0.15 / -1.00%
|
15.00
|
15.10
|
14.75
|
14.80
|
14.87
|
11.96
|
1,798,600
|
|
|
10/7/2019
|
-0.25 / -1.64%
|
15.20
|
15.30
|
14.95
|
14.95
|
15.10
|
12.08
|
1,381,050
|
|
|
10/4/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.05
|
15.20
|
15.16
|
12.28
|
1,723,690
|
|
|
10/3/2019
|
-0.05 / -0.33%
|
15.10
|
15.25
|
14.95
|
15.10
|
15.07
|
12.20
|
1,904,000
|
|
|
10/2/2019
|
-0.10 / -0.66%
|
15.30
|
15.45
|
15.00
|
15.15
|
15.22
|
12.24
|
2,225,550
|
|
|
10/1/2019
|
-0.10 / -0.65%
|
15.35
|
15.45
|
15.10
|
15.25
|
15.27
|
12.32
|
1,580,460
|
|
|
9/30/2019
|
+0.20 / +1.32%
|
15.15
|
15.50
|
15.15
|
15.35
|
15.33
|
12.40
|
2,386,620
|
|
|
9/27/2019
|
-0.50 / -3.19%
|
15.55
|
15.60
|
15.00
|
15.15
|
15.22
|
12.24
|
3,813,650
|
|
|
9/26/2019
|
-0.05 / -0.32%
|
15.75
|
15.85
|
15.55
|
15.65
|
15.70
|
12.64
|
1,738,000
|
|
|
9/25/2019
|
-0.10 / -0.63%
|
15.85
|
15.95
|
15.70
|
15.70
|
15.78
|
12.68
|
1,719,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|