|
Closing price on 12/19/2022
|
|
Open |
7.82 |
High |
8.03 |
Low |
7.60 |
Volume |
3,566,600 |
Split-adjusted Price |
7.65 |
|
|
AAA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2022
|
-0.16 / -2.05%
|
7.82
|
8.03
|
7.60
|
7.65
|
7.88
|
7.65
|
3,566,600
|
|
12/16/2022
|
+0.08 / +1.03%
|
7.69
|
7.98
|
7.60
|
7.81
|
7.80
|
7.81
|
3,532,500
|
|
12/15/2022
|
+0.16 / +2.11%
|
7.60
|
7.75
|
7.56
|
7.73
|
7.70
|
7.73
|
3,509,500
|
|
12/14/2022
|
+0.07 / +0.93%
|
7.63
|
7.70
|
7.52
|
7.57
|
7.61
|
7.57
|
2,083,900
|
|
12/13/2022
|
-0.09 / -1.19%
|
7.68
|
7.68
|
7.37
|
7.50
|
7.45
|
7.50
|
2,667,100
|
|
12/12/2022
|
+0.18 / +2.43%
|
7.59
|
7.81
|
7.45
|
7.59
|
7.67
|
7.59
|
3,874,300
|
|
12/9/2022
|
+0.05 / +0.68%
|
7.37
|
7.52
|
7.29
|
7.41
|
7.39
|
7.41
|
1,564,200
|
|
12/8/2022
|
+0.15 / +2.08%
|
7.39
|
7.55
|
7.31
|
7.36
|
7.42
|
7.36
|
2,126,500
|
|
12/7/2022
|
-0.39 / -5.13%
|
7.50
|
7.60
|
7.21
|
7.21
|
7.38
|
7.21
|
2,592,100
|
|
12/6/2022
|
-0.39 / -4.88%
|
7.98
|
7.98
|
7.60
|
7.60
|
7.74
|
7.60
|
3,774,200
|
|
12/5/2022
|
+0.11 / +1.40%
|
8.10
|
8.19
|
7.89
|
7.99
|
8.00
|
7.99
|
4,590,300
|
|
12/2/2022
|
+0.28 / +3.68%
|
7.60
|
7.88
|
7.32
|
7.88
|
7.57
|
7.88
|
4,106,400
|
|
12/1/2022
|
+0.05 / +0.66%
|
7.60
|
8.00
|
7.59
|
7.60
|
7.80
|
7.60
|
6,011,500
|
|
11/30/2022
|
+0.15 / +2.03%
|
7.39
|
7.62
|
7.17
|
7.55
|
7.41
|
7.55
|
4,198,100
|
|
11/29/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.16
|
7.40
|
7.38
|
7.40
|
4,923,800
|
|
11/28/2022
|
+0.40 / +5.71%
|
7.19
|
7.40
|
7.15
|
7.40
|
7.28
|
7.40
|
4,557,600
|
|
11/25/2022
|
+0.32 / +4.79%
|
6.85
|
7.00
|
6.75
|
7.00
|
6.87
|
7.00
|
1,919,000
|
|
11/24/2022
|
+0.03 / +0.45%
|
6.66
|
6.77
|
6.51
|
6.68
|
6.62
|
6.68
|
1,888,900
|
|
11/23/2022
|
-0.31 / -4.45%
|
6.98
|
7.02
|
6.61
|
6.65
|
6.86
|
6.65
|
2,582,700
|
|
11/22/2022
|
-0.04 / -0.57%
|
7.04
|
7.29
|
6.82
|
6.96
|
7.07
|
6.96
|
4,797,500
|
|
11/21/2022
|
+0.40 / +6.06%
|
6.65
|
7.04
|
6.61
|
7.00
|
6.87
|
7.00
|
4,592,100
|
|
11/18/2022
|
+0.20 / +3.13%
|
6.50
|
6.69
|
6.01
|
6.60
|
6.43
|
6.60
|
4,848,900
|
|
11/17/2022
|
+0.32 / +5.26%
|
6.38
|
6.50
|
6.20
|
6.40
|
6.39
|
6.40
|
2,982,000
|
|
11/16/2022
|
+0.39 / +6.85%
|
5.30
|
6.08
|
5.30
|
6.08
|
5.62
|
6.08
|
6,022,900
|
|
11/15/2022
|
-0.42 / -6.87%
|
5.75
|
6.05
|
5.69
|
5.69
|
5.73
|
5.69
|
3,087,900
|
|
11/14/2022
|
-0.39 / -6.00%
|
6.34
|
6.45
|
6.05
|
6.11
|
6.13
|
6.11
|
3,983,600
|
|
11/11/2022
|
-0.11 / -1.66%
|
6.72
|
6.90
|
6.50
|
6.50
|
6.68
|
6.50
|
2,960,700
|
|
11/10/2022
|
-0.49 / -6.90%
|
7.05
|
7.05
|
6.61
|
6.61
|
6.70
|
6.61
|
4,191,300
|
|
11/9/2022
|
+0.10 / +1.43%
|
7.11
|
7.22
|
7.00
|
7.10
|
7.12
|
7.10
|
1,326,700
|
|
11/8/2022
|
+0.13 / +1.89%
|
6.85
|
7.19
|
6.80
|
7.00
|
6.97
|
7.00
|
2,337,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|