|
|
Closing price on 11/5/2021
|
|
| Open |
16.70 |
| High |
17.25 |
| Low |
16.65 |
| Volume |
6,214,100 |
| Split-adjusted Price |
17.00 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.40 / +2.41%
|
16.70
|
17.25
|
16.65
|
17.00
|
16.93
|
17.00
|
6,214,100
|
|
|
11/4/2021
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.69
|
16.60
|
5,645,900
|
|
|
11/3/2021
|
-0.80 / -4.57%
|
17.70
|
17.70
|
16.65
|
16.70
|
17.11
|
16.70
|
13,100,200
|
|
|
11/2/2021
|
-0.05 / -0.28%
|
17.40
|
17.90
|
17.40
|
17.50
|
17.62
|
17.50
|
7,492,300
|
|
|
11/1/2021
|
+0.35 / +2.03%
|
17.20
|
17.85
|
16.95
|
17.55
|
17.29
|
17.55
|
13,662,600
|
|
|
10/29/2021
|
+0.30 / +1.78%
|
16.95
|
17.45
|
16.90
|
17.20
|
17.19
|
17.20
|
8,258,600
|
|
|
10/28/2021
|
-0.20 / -1.17%
|
17.25
|
17.25
|
16.90
|
16.90
|
17.04
|
16.90
|
7,035,200
|
|
|
10/27/2021
|
+0.90 / +5.56%
|
16.45
|
17.20
|
16.25
|
17.10
|
16.82
|
17.10
|
18,721,600
|
|
|
10/26/2021
|
+0.05 / +0.31%
|
16.20
|
16.20
|
15.95
|
16.20
|
16.07
|
16.20
|
3,588,500
|
|
|
10/25/2021
|
0.00 / 0.00%
|
16.20
|
16.45
|
16.10
|
16.15
|
16.27
|
16.15
|
5,513,200
|
|
|
10/22/2021
|
+0.25 / +1.57%
|
15.95
|
16.30
|
15.90
|
16.15
|
16.07
|
16.15
|
4,055,900
|
|
|
10/21/2021
|
-0.10 / -0.63%
|
16.00
|
16.05
|
15.80
|
15.90
|
15.94
|
15.90
|
4,488,900
|
|
|
10/20/2021
|
-0.10 / -0.62%
|
16.10
|
16.25
|
15.75
|
16.00
|
16.03
|
16.00
|
5,431,100
|
|
|
10/19/2021
|
-0.05 / -0.31%
|
16.15
|
16.30
|
16.05
|
16.10
|
16.13
|
16.10
|
4,283,200
|
|
|
10/18/2021
|
-0.20 / -1.22%
|
16.35
|
16.45
|
16.10
|
16.15
|
16.26
|
16.15
|
4,792,000
|
|
|
10/15/2021
|
-0.20 / -1.21%
|
16.60
|
16.70
|
16.30
|
16.35
|
16.51
|
16.35
|
5,276,900
|
|
|
10/14/2021
|
+0.30 / +1.85%
|
16.30
|
16.80
|
16.25
|
16.55
|
16.59
|
16.55
|
10,532,000
|
|
|
10/13/2021
|
0.00 / 0.00%
|
16.25
|
16.45
|
16.15
|
16.25
|
16.26
|
16.25
|
3,570,900
|
|
|
10/12/2021
|
+0.05 / +0.31%
|
16.10
|
16.30
|
16.05
|
16.25
|
16.18
|
16.25
|
5,740,900
|
|
|
10/11/2021
|
0.00 / 0.00%
|
16.20
|
16.35
|
16.10
|
16.20
|
16.20
|
16.20
|
3,755,700
|
|
|
10/8/2021
|
-0.35 / -2.11%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.35
|
16.20
|
2,910,700
|
|
|
10/7/2021
|
+0.45 / +2.80%
|
16.05
|
16.60
|
15.95
|
16.55
|
16.33
|
16.55
|
9,589,600
|
|
|
10/6/2021
|
+0.10 / +0.63%
|
16.25
|
16.25
|
16.00
|
16.10
|
16.10
|
16.10
|
3,996,500
|
|
|
10/5/2021
|
+0.30 / +1.91%
|
15.80
|
16.25
|
15.75
|
16.00
|
16.03
|
16.00
|
4,878,200
|
|
|
10/4/2021
|
+0.15 / +0.96%
|
15.55
|
15.75
|
15.50
|
15.70
|
15.63
|
15.70
|
3,030,400
|
|
|
10/1/2021
|
-0.15 / -0.96%
|
15.70
|
15.90
|
15.50
|
15.55
|
15.68
|
15.55
|
5,203,596
|
|
|
9/30/2021
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.65
|
15.70
|
15.75
|
15.70
|
2,616,300
|
|
|
9/29/2021
|
-0.05 / -0.32%
|
15.70
|
15.75
|
15.45
|
15.70
|
15.60
|
15.70
|
3,324,600
|
|
|
9/28/2021
|
+0.20 / +1.29%
|
15.60
|
15.75
|
15.30
|
15.75
|
15.57
|
15.75
|
6,738,400
|
|
|
9/27/2021
|
-0.75 / -4.60%
|
16.25
|
16.35
|
15.55
|
15.55
|
15.90
|
15.55
|
8,969,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|