|
|
Closing price on 11/5/2020
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
692,060 |
| Split-adjusted Price |
9.72 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.06
|
9.72
|
692,060
|
|
|
11/4/2020
|
+0.20 / +1.82%
|
11.05
|
11.30
|
11.00
|
11.20
|
11.14
|
9.90
|
996,980
|
|
|
11/3/2020
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.95
|
11.00
|
11.00
|
9.72
|
556,250
|
|
|
11/2/2020
|
+0.10 / +0.92%
|
10.95
|
11.00
|
10.85
|
11.00
|
10.90
|
9.72
|
634,490
|
|
|
10/30/2020
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
9.63
|
1,028,570
|
|
|
10/29/2020
|
+0.05 / +0.46%
|
11.00
|
11.05
|
10.80
|
10.85
|
10.92
|
9.59
|
1,207,870
|
|
|
10/28/2020
|
-0.45 / -4.00%
|
11.20
|
11.25
|
10.80
|
10.80
|
11.03
|
9.54
|
1,801,280
|
|
|
10/27/2020
|
-0.30 / -2.60%
|
11.50
|
11.60
|
11.25
|
11.25
|
11.38
|
9.94
|
2,122,310
|
|
|
10/26/2020
|
-0.10 / -0.86%
|
11.70
|
11.75
|
11.55
|
11.55
|
11.66
|
10.20
|
1,049,870
|
|
|
10/23/2020
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.60
|
11.65
|
11.67
|
10.29
|
973,590
|
|
|
10/22/2020
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.60
|
11.70
|
11.66
|
10.34
|
1,063,660
|
|
|
10/21/2020
|
-0.15 / -1.27%
|
11.85
|
11.90
|
11.70
|
11.70
|
11.78
|
10.34
|
1,351,110
|
|
|
10/20/2020
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.80
|
11.85
|
11.83
|
10.47
|
1,186,420
|
|
|
10/19/2020
|
+0.15 / +1.28%
|
12.00
|
12.00
|
11.85
|
11.90
|
11.90
|
10.51
|
1,699,360
|
|
|
10/16/2020
|
+0.10 / +0.82%
|
12.20
|
12.35
|
12.10
|
12.30
|
12.23
|
10.35
|
2,166,080
|
|
|
10/15/2020
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.20
|
12.20
|
12.22
|
10.27
|
1,651,820
|
|
|
10/14/2020
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.15
|
12.25
|
12.22
|
10.31
|
1,260,590
|
|
|
10/13/2020
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.10
|
12.15
|
12.18
|
10.22
|
1,050,400
|
|
|
10/12/2020
|
-0.10 / -0.82%
|
12.35
|
12.35
|
12.15
|
12.15
|
12.23
|
10.22
|
1,396,750
|
|
|
10/9/2020
|
+0.05 / +0.41%
|
12.20
|
12.45
|
12.20
|
12.25
|
12.30
|
10.31
|
1,400,860
|
|
|
10/8/2020
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.15
|
12.20
|
12.28
|
10.27
|
2,373,770
|
|
|
10/7/2020
|
-0.20 / -1.59%
|
12.50
|
12.55
|
12.35
|
12.35
|
12.48
|
10.39
|
1,682,820
|
|
|
10/6/2020
|
+0.10 / +0.80%
|
12.55
|
12.75
|
12.45
|
12.55
|
12.59
|
10.56
|
3,910,270
|
|
|
10/5/2020
|
+0.30 / +2.47%
|
12.25
|
12.65
|
12.15
|
12.45
|
12.39
|
10.48
|
4,522,700
|
|
|
10/2/2020
|
-0.10 / -0.82%
|
12.25
|
12.35
|
11.95
|
12.15
|
12.17
|
10.22
|
2,669,380
|
|
|
10/1/2020
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.20
|
12.25
|
12.24
|
10.31
|
1,474,770
|
|
|
9/30/2020
|
+0.05 / +0.41%
|
12.10
|
12.20
|
12.05
|
12.15
|
12.11
|
10.22
|
1,213,000
|
|
|
9/29/2020
|
-0.20 / -1.63%
|
12.35
|
12.35
|
12.10
|
12.10
|
12.22
|
10.18
|
3,391,200
|
|
|
9/28/2020
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.20
|
12.30
|
12.26
|
10.35
|
1,711,360
|
|
|
9/25/2020
|
-0.15 / -1.21%
|
12.40
|
12.50
|
12.25
|
12.25
|
12.31
|
10.31
|
1,256,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|