|
|
Closing price on 12/1/2020
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
2,949,630 |
| Split-adjusted Price |
11.13 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
-0.10 / -0.79%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.54
|
11.13
|
2,949,630
|
|
|
11/30/2020
|
+0.45 / +3.67%
|
12.25
|
12.90
|
12.20
|
12.70
|
12.63
|
11.22
|
6,342,150
|
|
|
11/27/2020
|
+0.05 / +0.41%
|
12.20
|
12.30
|
12.10
|
12.25
|
12.19
|
10.82
|
1,975,170
|
|
|
11/26/2020
|
+0.15 / +1.24%
|
12.00
|
12.40
|
11.95
|
12.20
|
12.24
|
10.78
|
2,486,170
|
|
|
11/25/2020
|
-0.05 / -0.41%
|
12.20
|
12.30
|
12.05
|
12.05
|
12.16
|
10.65
|
1,843,450
|
|
|
11/24/2020
|
-0.20 / -1.63%
|
12.25
|
12.30
|
11.95
|
12.10
|
12.10
|
10.69
|
3,395,440
|
|
|
11/23/2020
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.15
|
12.30
|
12.29
|
10.87
|
1,749,730
|
|
|
11/20/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.53
|
10.87
|
4,063,080
|
|
|
11/19/2020
|
+0.80 / +6.96%
|
11.55
|
12.30
|
11.55
|
12.30
|
12.18
|
10.87
|
6,421,330
|
|
|
11/18/2020
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
10.16
|
1,095,490
|
|
|
11/17/2020
|
+0.25 / +2.23%
|
11.30
|
11.50
|
11.20
|
11.45
|
11.34
|
10.12
|
1,212,580
|
|
|
11/16/2020
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.28
|
9.90
|
944,880
|
|
|
11/13/2020
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.20
|
11.25
|
11.27
|
9.94
|
771,520
|
|
|
11/12/2020
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.25
|
11.30
|
11.29
|
9.98
|
721,650
|
|
|
11/11/2020
|
+0.10 / +0.89%
|
11.25
|
11.40
|
11.20
|
11.30
|
11.29
|
9.98
|
823,420
|
|
|
11/10/2020
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.20
|
11.20
|
11.30
|
9.90
|
933,460
|
|
|
11/9/2020
|
+0.25 / +2.27%
|
11.10
|
11.40
|
11.05
|
11.25
|
11.27
|
9.94
|
1,577,050
|
|
|
11/6/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.95
|
11.00
|
11.01
|
9.72
|
432,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|